KB Financial Group Inc NYSE:KB Historical Prices

Below are the 5614 trading days of historical prices for KB.

#	Exchange	Symbol	Date	Open	High	Low	Close
5614	NYSE	KB	Tue, Mar 5, 2024	51.66	52.20	51.66	51.76
5613	NYSE	KB	Mon, Mar 4, 2024	51.20	51.91	51.08	51.57
5612	NYSE	KB	Fri, Mar 1, 2024	47.30	47.62	47.19	47.45
5611	NYSE	KB	Thu, Feb 29, 2024	47.57	47.73	47.09	47.35
5610	NYSE	KB	Wed, Feb 28, 2024	46.44	46.89	46.39	46.76
5609	NYSE	KB	Tue, Feb 27, 2024	46.10	46.60	46.05	46.37
5608	NYSE	KB	Mon, Feb 26, 2024	47.28	47.32	46.44	46.54
5607	NYSE	KB	Fri, Feb 23, 2024	49.59	49.70	49.19	49.30
5606	NYSE	KB	Thu, Feb 22, 2024	49.14	49.15	48.72	48.75
5605	NYSE	KB	Wed, Feb 21, 2024	48.90	49.11	48.81	49.03
5604	NYSE	KB	Tue, Feb 20, 2024	50.32	50.67	49.71	49.73
5603	NYSE	KB	Fri, Feb 16, 2024	50.02	50.85	50.02	50.55
5602	NYSE	KB	Thu, Feb 15, 2024	49.16	49.37	48.52	49.34
5601	NYSE	KB	Wed, Feb 14, 2024	49.74	50.02	49.53	50.02
5600	NYSE	KB	Tue, Feb 13, 2024	51.22	51.57	50.44	50.61
5599	NYSE	KB	Mon, Feb 12, 2024	51.33	51.88	51.13	51.70
5598	NYSE	KB	Fri, Feb 9, 2024	50.55	51.41	50.35	51.32
5597	NYSE	KB	Thu, Feb 8, 2024	50.55	50.70	50.01	50.54
5596	NYSE	KB	Wed, Feb 7, 2024	48.51	49.40	48.51	49.33
5595	NYSE	KB	Tue, Feb 6, 2024	47.59	47.59	47.11	47.28
5594	NYSE	KB	Mon, Feb 5, 2024	47.00	47.35	46.90	47.30
5593	NYSE	KB	Fri, Feb 2, 2024	49.55	50.02	49.11	49.52
5592	NYSE	KB	Thu, Feb 1, 2024	45.43	46.40	45.32	46.38
5591	NYSE	KB	Wed, Jan 31, 2024	41.95	42.63	41.95	42.27
5590	NYSE	KB	Tue, Jan 30, 2024	41.72	42.07	41.72	41.98
5589	NYSE	KB	Mon, Jan 29, 2024	41.18	41.26	40.86	41.17
5588	NYSE	KB	Fri, Jan 26, 2024	40.38	40.46	40.25	40.33
5587	NYSE	KB	Thu, Jan 25, 2024	39.50	39.55	39.19	39.55
5586	NYSE	KB	Wed, Jan 24, 2024	39.15	39.36	38.93	39.12
5585	NYSE	KB	Tue, Jan 23, 2024	38.20	38.45	38.08	38.18
5584	NYSE	KB	Mon, Jan 22, 2024	37.01	37.14	36.73	36.96
5583	NYSE	KB	Fri, Jan 19, 2024	36.93	37.57	36.81	37.51
5582	NYSE	KB	Thu, Jan 18, 2024	37.17	37.17	36.75	36.93
5581	NYSE	KB	Wed, Jan 17, 2024	36.74	36.84	36.57	36.80
5580	NYSE	KB	Tue, Jan 16, 2024	38.13	38.37	37.65	37.74
5579	NYSE	KB	Fri, Jan 12, 2024	38.75	39.04	38.52	38.54
5578	NYSE	KB	Thu, Jan 11, 2024	38.76	38.95	38.50	38.80
5577	NYSE	KB	Wed, Jan 10, 2024	38.53	38.91	38.50	38.78
5576	NYSE	KB	Tue, Jan 9, 2024	39.33	39.48	38.52	38.58
5575	NYSE	KB	Mon, Jan 8, 2024	39.41	39.69	39.30	39.68
5574	NYSE	KB	Fri, Jan 5, 2024	39.13	39.56	39.12	39.26
5573	NYSE	KB	Thu, Jan 4, 2024	39.73	39.84	39.39	39.41
5572	NYSE	KB	Wed, Jan 3, 2024	40.11	40.29	39.82	40.18
5571	NYSE	KB	Tue, Jan 2, 2024	40.89	40.93	40.49	40.69
5570	NYSE	KB	Fri, Dec 29, 2023	41.48	41.56	41.26	41.37
5569	NYSE	KB	Thu, Dec 28, 2023	41.54	41.90	41.41	41.90
5568	NYSE	KB	Wed, Dec 27, 2023	40.38	40.52	40.29	40.49
5567	NYSE	KB	Tue, Dec 26, 2023	40.60	40.68	40.41	40.63
5566	NYSE	KB	Fri, Dec 22, 2023	40.20	40.75	40.20	40.55
5565	NYSE	KB	Thu, Dec 21, 2023	40.64	40.68	40.14	40.20
5564	NYSE	KB	Wed, Dec 20, 2023	40.55	40.94	40.07	40.10
5563	NYSE	KB	Tue, Dec 19, 2023	39.99	40.43	39.84	40.17
5562	NYSE	KB	Mon, Dec 18, 2023	40.11	40.14	39.80	39.99
5561	NYSE	KB	Fri, Dec 15, 2023	40.61	40.76	40.08	40.08
5560	NYSE	KB	Thu, Dec 14, 2023	40.27	40.65	40.21	40.33
5559	NYSE	KB	Wed, Dec 13, 2023	39.06	40.15	38.92	40.12
5558	NYSE	KB	Tue, Dec 12, 2023	39.35	39.57	39.20	39.46
5557	NYSE	KB	Mon, Dec 11, 2023	39.00	39.17	38.87	38.90
5556	NYSE	KB	Fri, Dec 8, 2023	39.23	39.50	39.12	39.30
5555	NYSE	KB	Thu, Dec 7, 2023	38.99	39.09	38.83	39.03
5554	NYSE	KB	Wed, Dec 6, 2023	39.57	39.60	39.03	39.10
5553	NYSE	KB	Tue, Dec 5, 2023	39.14	39.25	39.00	39.08
5552	NYSE	KB	Mon, Dec 4, 2023	39.57	39.57	39.09	39.34
5551	NYSE	KB	Fri, Dec 1, 2023	39.66	40.28	39.55	40.13
5550	NYSE	KB	Thu, Nov 30, 2023	40.29	40.43	40.10	40.28
5549	NYSE	KB	Wed, Nov 29, 2023	40.44	40.53	40.15	40.20
5548	NYSE	KB	Tue, Nov 28, 2023	40.32	40.79	40.32	40.66
5547	NYSE	KB	Mon, Nov 27, 2023	40.23	40.51	40.13	40.29
5546	NYSE	KB	Fri, Nov 24, 2023	41.06	41.21	40.98	41.12
5545	NYSE	KB	Wed, Nov 22, 2023	41.50	41.55	41.09	41.30
5544	NYSE	KB	Tue, Nov 21, 2023	41.48	41.70	41.22	41.26
5543	NYSE	KB	Mon, Nov 20, 2023	41.55	41.57	41.25	41.46
5542	NYSE	KB	Fri, Nov 17, 2023	41.85	41.95	41.50	41.58
5541	NYSE	KB	Thu, Nov 16, 2023	41.53	41.86	41.44	41.50
5540	NYSE	KB	Wed, Nov 15, 2023	41.79	41.79	41.35	41.46
5539	NYSE	KB	Tue, Nov 14, 2023	40.90	41.30	40.62	41.17
5538	NYSE	KB	Mon, Nov 13, 2023	39.73	40.03	39.67	39.70
5537	NYSE	KB	Fri, Nov 10, 2023	40.33	40.57	40.12	40.36
5536	NYSE	KB	Thu, Nov 9, 2023	40.65	40.78	39.82	40.09
5535	NYSE	KB	Wed, Nov 8, 2023	39.88	40.00	39.70	39.75
5534	NYSE	KB	Tue, Nov 7, 2023	40.00	40.12	39.85	40.08
5533	NYSE	KB	Mon, Nov 6, 2023	42.44	42.44	41.21	41.36
5532	NYSE	KB	Fri, Nov 3, 2023	40.00	40.83	39.95	40.59
5531	NYSE	KB	Thu, Nov 2, 2023	38.53	39.05	38.50	38.84
5530	NYSE	KB	Wed, Nov 1, 2023	37.89	38.35	37.87	38.23
5529	NYSE	KB	Tue, Oct 31, 2023	38.20	38.33	37.95	38.16
5528	NYSE	KB	Mon, Oct 30, 2023	38.04	38.20	37.76	38.15
5527	NYSE	KB	Fri, Oct 27, 2023	38.89	38.89	38.24	38.29
5526	NYSE	KB	Thu, Oct 26, 2023	39.32	39.89	39.32	39.73
5525	NYSE	KB	Wed, Oct 25, 2023	40.21	40.45	40.03	40.08
5524	NYSE	KB	Tue, Oct 24, 2023	41.33	41.52	40.90	41.05
5523	NYSE	KB	Mon, Oct 23, 2023	40.84	41.29	40.66	41.08
5522	NYSE	KB	Fri, Oct 20, 2023	41.85	42.08	41.61	41.61
5521	NYSE	KB	Thu, Oct 19, 2023	41.93	42.29	41.76	41.88
5520	NYSE	KB	Wed, Oct 18, 2023	42.44	42.48	42.08	42.10
5519	NYSE	KB	Tue, Oct 17, 2023	41.62	41.91	41.62	41.71
5518	NYSE	KB	Mon, Oct 16, 2023	41.81	42.28	41.74	42.18
5517	NYSE	KB	Fri, Oct 13, 2023	41.49	41.95	41.36	41.51
5516	NYSE	KB	Thu, Oct 12, 2023	42.31	42.31	41.52	41.65
5515	NYSE	KB	Wed, Oct 11, 2023	41.86	42.49	41.74	42.00
5514	NYSE	KB	Tue, Oct 10, 2023	42.32	42.78	42.19	42.64
5513	NYSE	KB	Mon, Oct 9, 2023	41.44	41.72	41.22	41.69
5512	NYSE	KB	Fri, Oct 6, 2023	41.03	41.87	40.82	41.76
5511	NYSE	KB	Thu, Oct 5, 2023	39.73	40.38	39.69	40.16
5510	NYSE	KB	Wed, Oct 4, 2023	40.48	40.49	39.88	40.43
5509	NYSE	KB	Tue, Oct 3, 2023	40.41	40.48	40.06	40.15
5508	NYSE	KB	Mon, Oct 2, 2023	41.21	41.24	40.59	40.64
5507	NYSE	KB	Fri, Sep 29, 2023	41.59	41.61	41.10	41.11
5506	NYSE	KB	Thu, Sep 28, 2023	40.73	41.50	40.73	41.44
5505	NYSE	KB	Wed, Sep 27, 2023	40.71	40.96	40.71	40.86
5504	NYSE	KB	Tue, Sep 26, 2023	40.89	41.06	40.64	40.70
5503	NYSE	KB	Mon, Sep 25, 2023	42.17	42.36	42.00	42.11
5502	NYSE	KB	Fri, Sep 22, 2023	42.83	42.98	42.21	42.21
5501	NYSE	KB	Thu, Sep 21, 2023	42.40	42.51	42.12	42.17
5500	NYSE	KB	Wed, Sep 20, 2023	42.80	43.25	42.66	42.71
5499	NYSE	KB	Tue, Sep 19, 2023	42.12	42.48	42.00	42.36
5498	NYSE	KB	Mon, Sep 18, 2023	42.74	42.88	42.60	42.80
5497	NYSE	KB	Fri, Sep 15, 2023	42.88	42.97	42.54	42.59
5496	NYSE	KB	Thu, Sep 14, 2023	42.19	42.67	42.03	42.51
5495	NYSE	KB	Wed, Sep 13, 2023	41.55	41.81	41.52	41.68
5494	NYSE	KB	Tue, Sep 12, 2023	41.44	41.44	41.04	41.11
5493	NYSE	KB	Mon, Sep 11, 2023	41.00	41.68	41.00	41.65
5492	NYSE	KB	Fri, Sep 8, 2023	40.41	40.74	40.22	40.59
5491	NYSE	KB	Thu, Sep 7, 2023	40.50	40.66	40.30	40.42
5490	NYSE	KB	Wed, Sep 6, 2023	40.58	40.84	40.58	40.66
5489	NYSE	KB	Tue, Sep 5, 2023	40.40	40.73	40.39	40.40
5488	NYSE	KB	Fri, Sep 1, 2023	40.73	40.89	40.60	40.62
5487	NYSE	KB	Thu, Aug 31, 2023	40.47	40.61	40.25	40.37
5486	NYSE	KB	Wed, Aug 30, 2023	40.07	40.18	39.97	40.06
5485	NYSE	KB	Tue, Aug 29, 2023	39.93	40.39	39.83	40.39
5484	NYSE	KB	Mon, Aug 28, 2023	39.88	40.09	39.80	40.05
5483	NYSE	KB	Fri, Aug 25, 2023	39.72	39.85	39.33	39.64
5482	NYSE	KB	Thu, Aug 24, 2023	40.27	40.31	39.79	39.81
5481	NYSE	KB	Wed, Aug 23, 2023	39.22	39.77	39.16	39.75
5480	NYSE	KB	Tue, Aug 22, 2023	38.95	38.98	38.69	38.71
5479	NYSE	KB	Mon, Aug 21, 2023	38.64	38.78	38.55	38.71
5478	NYSE	KB	Fri, Aug 18, 2023	38.42	38.62	38.27	38.57
5477	NYSE	KB	Thu, Aug 17, 2023	38.83	38.84	38.43	38.57
5476	NYSE	KB	Wed, Aug 16, 2023	38.07	38.30	38.03	38.06
5475	NYSE	KB	Tue, Aug 15, 2023	38.55	38.58	38.19	38.21
5474	NYSE	KB	Mon, Aug 14, 2023	38.61	38.73	38.42	38.61
5473	NYSE	KB	Fri, Aug 11, 2023	38.77	39.03	38.75	38.86
5472	NYSE	KB	Thu, Aug 10, 2023	39.51	39.64	39.05	39.17
5471	NYSE	KB	Wed, Aug 9, 2023	39.04	39.41	38.69	38.99
5470	NYSE	KB	Tue, Aug 8, 2023	39.29	39.59	38.98	39.55
5469	NYSE	KB	Mon, Aug 7, 2023	39.55	39.82	39.33	39.67
5468	NYSE	KB	Fri, Aug 4, 2023	39.96	40.37	39.87	39.87
5467	NYSE	KB	Thu, Aug 3, 2023	39.34	39.64	39.11	39.52
5466	NYSE	KB	Wed, Aug 2, 2023	40.38	40.55	39.93	40.11
5465	NYSE	KB	Tue, Aug 1, 2023	40.86	40.92	40.42	40.70
5464	NYSE	KB	Mon, Jul 31, 2023	40.28	40.39	40.10	40.17
5463	NYSE	KB	Fri, Jul 28, 2023	40.62	40.70	40.34	40.49
5462	NYSE	KB	Thu, Jul 27, 2023	40.52	40.52	39.90	39.93
5461	NYSE	KB	Wed, Jul 26, 2023	39.11	39.58	39.05	39.39
5460	NYSE	KB	Tue, Jul 25, 2023	38.20	38.58	37.90	38.39
5459	NYSE	KB	Mon, Jul 24, 2023	37.31	37.87	37.21	37.66
5458	NYSE	KB	Fri, Jul 21, 2023	38.24	38.24	37.72	37.86
5457	NYSE	KB	Thu, Jul 20, 2023	38.00	38.15	37.66	37.81
5456	NYSE	KB	Wed, Jul 19, 2023	38.36	38.44	38.15	38.30
5455	NYSE	KB	Tue, Jul 18, 2023	38.42	38.78	38.19	38.76
5454	NYSE	KB	Mon, Jul 17, 2023	38.38	38.86	38.21	38.73
5453	NYSE	KB	Fri, Jul 14, 2023	38.60	38.60	38.03	38.27
5452	NYSE	KB	Thu, Jul 13, 2023	37.43	37.75	37.43	37.69
5451	NYSE	KB	Wed, Jul 12, 2023	37.30	37.43	37.15	37.42
5450	NYSE	KB	Tue, Jul 11, 2023	36.67	36.95	36.54	36.93
5449	NYSE	KB	Mon, Jul 10, 2023	36.13	36.36	36.00	36.17
5448	NYSE	KB	Fri, Jul 7, 2023	35.75	36.50	35.75	36.28
5447	NYSE	KB	Thu, Jul 6, 2023	36.04	36.08	35.20	35.66
5446	NYSE	KB	Wed, Jul 5, 2023	36.78	36.89	36.51	36.78
5445	NYSE	KB	Mon, Jul 3, 2023	37.28	37.56	37.28	37.44
5444	NYSE	KB	Fri, Jun 30, 2023	36.54	36.70	36.36	36.40
5443	NYSE	KB	Thu, Jun 29, 2023	35.75	36.09	35.75	36.04
5442	NYSE	KB	Wed, Jun 28, 2023	36.71	36.71	36.36	36.39
5441	NYSE	KB	Tue, Jun 27, 2023	36.43	36.94	36.43	36.82
5440	NYSE	KB	Mon, Jun 26, 2023	36.09	36.28	36.03	36.18
5439	NYSE	KB	Fri, Jun 23, 2023	35.89	35.93	35.56	35.64
5438	NYSE	KB	Thu, Jun 22, 2023	36.82	36.91	36.53	36.61
5437	NYSE	KB	Wed, Jun 21, 2023	36.25	36.49	36.21	36.32
5436	NYSE	KB	Tue, Jun 20, 2023	37.33	37.33	36.85	36.86
5435	NYSE	KB	Fri, Jun 16, 2023	38.25	38.38	37.91	37.97
5434	NYSE	KB	Thu, Jun 15, 2023	37.88	38.35	37.88	38.33
5433	NYSE	KB	Wed, Jun 14, 2023	38.39	38.70	38.26	38.38
5432	NYSE	KB	Tue, Jun 13, 2023	38.12	38.57	38.07	38.36
5431	NYSE	KB	Mon, Jun 12, 2023	38.04	38.05	37.62	37.85
5430	NYSE	KB	Fri, Jun 9, 2023	38.54	38.54	38.28	38.51
5429	NYSE	KB	Thu, Jun 8, 2023	37.42	37.60	37.20	37.58
5428	NYSE	KB	Wed, Jun 7, 2023	37.41	37.72	37.29	37.29
5427	NYSE	KB	Tue, Jun 6, 2023	37.11	37.86	37.11	37.82
5426	NYSE	KB	Mon, Jun 5, 2023	37.34	37.42	37.12	37.20
5425	NYSE	KB	Fri, Jun 2, 2023	36.84	37.29	36.84	37.20
5424	NYSE	KB	Thu, Jun 1, 2023	35.66	36.24	35.51	36.10
5423	NYSE	KB	Wed, May 31, 2023	36.23	36.23	35.58	36.00
5422	NYSE	KB	Tue, May 30, 2023	36.80	36.98	36.41	36.59
5421	NYSE	KB	Fri, May 26, 2023	36.24	36.68	36.22	36.67
5420	NYSE	KB	Thu, May 25, 2023	36.29	36.46	36.13	36.34
5419	NYSE	KB	Wed, May 24, 2023	37.33	37.34	36.98	36.98
5418	NYSE	KB	Tue, May 23, 2023	37.45	37.70	37.27	37.34
5417	NYSE	KB	Mon, May 22, 2023	37.47	37.90	37.47	37.75
5416	NYSE	KB	Fri, May 19, 2023	37.39	37.49	37.13	37.29
5415	NYSE	KB	Thu, May 18, 2023	37.13	37.29	36.83	37.14
5414	NYSE	KB	Wed, May 17, 2023	36.70	37.27	36.70	37.19
5413	NYSE	KB	Tue, May 16, 2023	37.10	37.15	36.70	36.73
5412	NYSE	KB	Mon, May 15, 2023	36.73	37.24	36.60	37.11
5411	NYSE	KB	Fri, May 12, 2023	36.50	36.71	36.30	36.52
5410	NYSE	KB	Thu, May 11, 2023	36.86	37.07	36.75	37.04
5409	NYSE	KB	Wed, May 10, 2023	37.00	37.06	36.63	36.97
5408	NYSE	KB	Tue, May 9, 2023	37.16	37.32	37.09	37.27
5407	NYSE	KB	Mon, May 8, 2023	37.80	37.80	37.43	37.52
5406	NYSE	KB	Fri, May 5, 2023	37.15	37.62	36.94	37.59
5405	NYSE	KB	Thu, May 4, 2023	36.50	36.66	36.28	36.61
5404	NYSE	KB	Wed, May 3, 2023	36.07	36.68	36.05	36.06
5403	NYSE	KB	Tue, May 2, 2023	36.90	36.90	36.29	36.61
5402	NYSE	KB	Mon, May 1, 2023	37.38	37.63	36.98	37.06
5401	NYSE	KB	Fri, Apr 28, 2023	36.83	37.30	36.69	37.29
5400	NYSE	KB	Thu, Apr 27, 2023	35.88	36.75	35.71	36.74
5399	NYSE	KB	Wed, Apr 26, 2023	36.01	36.43	36.01	36.23
5398	NYSE	KB	Tue, Apr 25, 2023	36.83	36.94	36.25	36.36
5397	NYSE	KB	Mon, Apr 24, 2023	36.75	37.04	36.73	37.04
5396	NYSE	KB	Fri, Apr 21, 2023	37.62	37.68	37.01	37.24
5395	NYSE	KB	Thu, Apr 20, 2023	37.95	38.14	37.62	37.63
5394	NYSE	KB	Wed, Apr 19, 2023	36.98	37.43	36.98	37.34
5393	NYSE	KB	Tue, Apr 18, 2023	36.86	37.14	36.72	37.09
5392	NYSE	KB	Mon, Apr 17, 2023	36.73	36.88	36.30	36.62
5391	NYSE	KB	Fri, Apr 14, 2023	37.26	37.42	36.88	37.08
5390	NYSE	KB	Thu, Apr 13, 2023	36.01	36.54	35.96	36.43
5389	NYSE	KB	Wed, Apr 12, 2023	35.83	35.84	35.31	35.31
5388	NYSE	KB	Tue, Apr 11, 2023	35.80	36.01	35.64	35.81
5387	NYSE	KB	Mon, Apr 10, 2023	35.30	35.51	35.25	35.48
5386	NYSE	KB	Thu, Apr 6, 2023	35.43	35.71	35.43	35.66
5385	NYSE	KB	Wed, Apr 5, 2023	36.49	36.63	36.23	36.39
5384	NYSE	KB	Tue, Apr 4, 2023	36.42	36.67	36.21	36.50
5383	NYSE	KB	Mon, Apr 3, 2023	35.93	36.36	35.90	36.27
5382	NYSE	KB	Fri, Mar 31, 2023	36.47	36.59	36.24	36.42
5381	NYSE	KB	Thu, Mar 30, 2023	36.34	36.65	36.19	36.41
5380	NYSE	KB	Wed, Mar 29, 2023	36.79	36.96	36.57	36.60
5379	NYSE	KB	Tue, Mar 28, 2023	36.60	37.05	36.54	36.83
5378	NYSE	KB	Mon, Mar 27, 2023	36.48	36.48	36.11	36.28
5377	NYSE	KB	Fri, Mar 24, 2023	35.66	36.28	35.49	36.25
5376	NYSE	KB	Thu, Mar 23, 2023	37.80	38.16	37.00	37.33
5375	NYSE	KB	Wed, Mar 22, 2023	37.50	37.82	37.23	37.23
5374	NYSE	KB	Tue, Mar 21, 2023	37.39	37.49	37.15	37.31
5373	NYSE	KB	Mon, Mar 20, 2023	36.33	37.32	36.33	36.95
5372	NYSE	KB	Fri, Mar 17, 2023	36.52	36.66	35.73	35.74
5371	NYSE	KB	Thu, Mar 16, 2023	36.15	36.84	36.03	36.71
5370	NYSE	KB	Wed, Mar 15, 2023	36.99	36.99	35.59	36.21
5369	NYSE	KB	Tue, Mar 14, 2023	37.14	37.32	36.69	37.07
5368	NYSE	KB	Mon, Mar 13, 2023	37.49	37.74	37.10	37.40
5367	NYSE	KB	Fri, Mar 10, 2023	37.66	37.79	37.05	37.12
5366	NYSE	KB	Thu, Mar 9, 2023	38.25	38.39	37.55	37.61
5365	NYSE	KB	Wed, Mar 8, 2023	38.18	38.40	38.06	38.30
5364	NYSE	KB	Tue, Mar 7, 2023	38.77	38.80	38.01	38.06
5363	NYSE	KB	Mon, Mar 6, 2023	38.85	39.03	38.66	38.80
5362	NYSE	KB	Fri, Mar 3, 2023	38.36	38.99	38.34	38.95
5361	NYSE	KB	Thu, Mar 2, 2023	38.28	38.43	38.14	38.32
5360	NYSE	KB	Wed, Mar 1, 2023	39.09	39.51	38.89	39.20
5359	NYSE	KB	Tue, Feb 28, 2023	38.76	38.94	38.49	38.53
5358	NYSE	KB	Mon, Feb 27, 2023	38.68	38.77	38.40	38.50
5357	NYSE	KB	Fri, Feb 24, 2023	38.39	38.42	38.16	38.39
5356	NYSE	KB	Thu, Feb 23, 2023	38.85	38.97	38.50	38.77
5355	NYSE	KB	Wed, Feb 22, 2023	38.50	38.62	38.26	38.39
5354	NYSE	KB	Tue, Feb 21, 2023	38.89	39.10	38.55	38.64
5353	NYSE	KB	Fri, Feb 17, 2023	38.67	38.98	38.54	38.86
5352	NYSE	KB	Thu, Feb 16, 2023	39.02	39.16	38.51	38.75
5351	NYSE	KB	Wed, Feb 15, 2023	39.73	39.90	39.25	39.80
5350	NYSE	KB	Tue, Feb 14, 2023	42.04	42.64	41.75	42.25
5349	NYSE	KB	Mon, Feb 13, 2023	43.61	43.93	43.51	43.93
5348	NYSE	KB	Fri, Feb 10, 2023	43.52	44.23	43.37	44.13
5347	NYSE	KB	Thu, Feb 9, 2023	43.46	43.53	42.64	42.69
5346	NYSE	KB	Wed, Feb 8, 2023	44.49	44.57	44.18	44.19
5345	NYSE	KB	Tue, Feb 7, 2023	43.88	44.22	43.56	44.06
5344	NYSE	KB	Mon, Feb 6, 2023	44.03	44.23	43.79	44.13
5343	NYSE	KB	Fri, Feb 3, 2023	45.44	45.86	45.34	45.42
5342	NYSE	KB	Thu, Feb 2, 2023	46.11	46.25	45.69	45.78
5341	NYSE	KB	Wed, Feb 1, 2023	46.62	46.85	46.03	46.69
5340	NYSE	KB	Tue, Jan 31, 2023	45.67	45.83	45.49	45.83
5339	NYSE	KB	Mon, Jan 30, 2023	46.37	47.06	46.30	46.85
5338	NYSE	KB	Fri, Jan 27, 2023	47.23	47.25	46.87	46.99
5337	NYSE	KB	Thu, Jan 26, 2023	47.89	48.28	47.82	48.28
5336	NYSE	KB	Wed, Jan 25, 2023	47.23	47.62	47.13	47.62
5335	NYSE	KB	Tue, Jan 24, 2023	46.68	47.28	46.66	47.02
5334	NYSE	KB	Mon, Jan 23, 2023	46.73	47.33	46.68	47.27
5333	NYSE	KB	Fri, Jan 20, 2023	46.00	46.67	45.91	46.52
5332	NYSE	KB	Thu, Jan 19, 2023	45.84	46.19	45.66	46.06
5331	NYSE	KB	Wed, Jan 18, 2023	47.40	47.41	46.26	46.28
5330	NYSE	KB	Tue, Jan 17, 2023	47.43	47.60	46.92	47.32
5329	NYSE	KB	Fri, Jan 13, 2023	45.67	46.37	45.67	46.29
5328	NYSE	KB	Thu, Jan 12, 2023	45.42	45.90	45.01	45.56
5327	NYSE	KB	Wed, Jan 11, 2023	44.94	45.25	44.90	45.14
5326	NYSE	KB	Tue, Jan 10, 2023	46.05	46.38	46.01	46.27
5325	NYSE	KB	Mon, Jan 9, 2023	45.90	46.24	45.71	45.75
5324	NYSE	KB	Fri, Jan 6, 2023	44.86	45.24	44.48	45.14
5323	NYSE	KB	Thu, Jan 5, 2023	41.55	41.96	41.18	41.82
5322	NYSE	KB	Wed, Jan 4, 2023	39.94	40.46	39.89	40.35
5321	NYSE	KB	Tue, Jan 3, 2023	39.08	39.15	38.59	38.82
5320	NYSE	KB	Fri, Dec 30, 2022	38.78	39.05	38.57	38.66
5319	NYSE	KB	Thu, Dec 29, 2022	39.00	39.02	38.64	38.97
5318	NYSE	KB	Wed, Dec 28, 2022	39.74	40.01	39.48	39.59
5317	NYSE	KB	Tue, Dec 27, 2022	40.38	40.53	40.12	40.29
5316	NYSE	KB	Fri, Dec 23, 2022	40.00	40.38	39.84	40.38
5315	NYSE	KB	Thu, Dec 22, 2022	40.45	40.71	40.25	40.67
5314	NYSE	KB	Wed, Dec 21, 2022	40.29	40.52	39.93	40.51
5313	NYSE	KB	Tue, Dec 20, 2022	40.79	41.11	40.74	40.85
5312	NYSE	KB	Mon, Dec 19, 2022	39.94	40.06	39.41	39.61
5311	NYSE	KB	Fri, Dec 16, 2022	39.25	39.56	38.98	39.12
5310	NYSE	KB	Thu, Dec 15, 2022	39.45	39.45	38.66	38.69
5309	NYSE	KB	Wed, Dec 14, 2022	40.42	40.94	40.05	40.48
5308	NYSE	KB	Tue, Dec 13, 2022	41.30	41.65	40.78	40.94
5307	NYSE	KB	Mon, Dec 12, 2022	40.38	40.76	40.38	40.72
5306	NYSE	KB	Fri, Dec 9, 2022	40.06	40.29	39.70	39.87
5305	NYSE	KB	Thu, Dec 8, 2022	38.34	38.79	38.34	38.50
5304	NYSE	KB	Wed, Dec 7, 2022	38.42	38.62	38.24	38.52
5303	NYSE	KB	Tue, Dec 6, 2022	39.26	39.40	39.07	39.30
5302	NYSE	KB	Mon, Dec 5, 2022	39.87	40.40	39.45	39.54
5301	NYSE	KB	Fri, Dec 2, 2022	39.73	39.99	39.62	39.76
5300	NYSE	KB	Thu, Dec 1, 2022	40.83	40.88	39.86	40.47
5299	NYSE	KB	Wed, Nov 30, 2022	39.52	39.63	38.61	39.41
5298	NYSE	KB	Tue, Nov 29, 2022	38.42	38.72	38.37	38.56
5297	NYSE	KB	Mon, Nov 28, 2022	36.89	36.96	36.51	36.54
5296	NYSE	KB	Fri, Nov 25, 2022	37.57	37.78	37.51	37.59
5295	NYSE	KB	Wed, Nov 23, 2022	37.08	37.46	37.04	37.46
5294	NYSE	KB	Tue, Nov 22, 2022	36.85	37.14	36.85	36.95
5293	NYSE	KB	Mon, Nov 21, 2022	36.57	36.74	36.44	36.57
5292	NYSE	KB	Fri, Nov 18, 2022	36.80	36.84	36.52	36.72
5291	NYSE	KB	Thu, Nov 17, 2022	36.18	36.53	35.94	36.49
5290	NYSE	KB	Wed, Nov 16, 2022	37.60	37.60	37.10	37.18
5289	NYSE	KB	Tue, Nov 15, 2022	38.04	38.26	37.34	37.63
5288	NYSE	KB	Mon, Nov 14, 2022	37.25	37.63	37.08	37.30
5287	NYSE	KB	Fri, Nov 11, 2022	37.44	37.44	36.88	37.26
5286	NYSE	KB	Thu, Nov 10, 2022	36.56	36.85	36.38	36.72
5285	NYSE	KB	Wed, Nov 9, 2022	35.50	35.70	35.07	35.20
5284	NYSE	KB	Tue, Nov 8, 2022	34.53	35.13	34.53	34.60
5283	NYSE	KB	Mon, Nov 7, 2022	34.42	34.66	34.20	34.40
5282	NYSE	KB	Fri, Nov 4, 2022	33.79	34.13	33.61	34.09
5281	NYSE	KB	Thu, Nov 3, 2022	32.93	33.21	32.57	32.98
5280	NYSE	KB	Wed, Nov 2, 2022	33.80	34.24	33.25	33.25
5279	NYSE	KB	Tue, Nov 1, 2022	33.64	33.76	33.34	33.54
5278	NYSE	KB	Mon, Oct 31, 2022	33.52	33.69	33.35	33.54
5277	NYSE	KB	Fri, Oct 28, 2022	33.33	35.05	33.30	34.02
5276	NYSE	KB	Thu, Oct 27, 2022	32.86	33.26	32.50	32.61
5275	NYSE	KB	Wed, Oct 26, 2022	32.12	32.48	32.04	32.25
5274	NYSE	KB	Tue, Oct 25, 2022	31.73	33.38	31.49	32.41
5273	NYSE	KB	Mon, Oct 24, 2022	31.85	32.16	31.53	31.64
5272	NYSE	KB	Fri, Oct 21, 2022	31.95	32.71	31.92	32.70
5271	NYSE	KB	Thu, Oct 20, 2022	32.63	33.05	32.28	32.38
5270	NYSE	KB	Wed, Oct 19, 2022	32.99	33.30	32.76	33.02
5269	NYSE	KB	Tue, Oct 18, 2022	33.30	33.38	32.62	32.99
5268	NYSE	KB	Mon, Oct 17, 2022	32.38	32.59	31.88	32.08
5267	NYSE	KB	Fri, Oct 14, 2022	32.54	32.66	31.92	31.98
5266	NYSE	KB	Thu, Oct 13, 2022	30.52	32.06	30.42	31.81
5265	NYSE	KB	Wed, Oct 12, 2022	31.19	31.23	30.91	30.94
5264	NYSE	KB	Tue, Oct 11, 2022	31.13	31.52	31.03	31.16
5263	NYSE	KB	Mon, Oct 10, 2022	32.06	32.15	31.63	31.65
5262	NYSE	KB	Fri, Oct 7, 2022	32.22	32.30	31.99	32.13
5261	NYSE	KB	Thu, Oct 6, 2022	32.52	32.64	32.24	32.31
5260	NYSE	KB	Wed, Oct 5, 2022	32.77	32.99	32.45	32.81
5259	NYSE	KB	Tue, Oct 4, 2022	31.79	32.74	31.77	32.62
5258	NYSE	KB	Mon, Oct 3, 2022	30.46	31.46	30.22	31.24
5257	NYSE	KB	Fri, Sep 30, 2022	30.66	30.81	30.14	30.14
5256	NYSE	KB	Thu, Sep 29, 2022	30.99	31.03	30.52	30.80
5255	NYSE	KB	Wed, Sep 28, 2022	30.74	31.52	30.57	31.42
5254	NYSE	KB	Tue, Sep 27, 2022	31.36	31.51	30.73	30.97
5253	NYSE	KB	Mon, Sep 26, 2022	32.18	32.69	32.06	32.38
5252	NYSE	KB	Fri, Sep 23, 2022	34.55	34.71	33.65	34.01
5251	NYSE	KB	Thu, Sep 22, 2022	34.90	35.08	34.75	34.89
5250	NYSE	KB	Wed, Sep 21, 2022	35.26	35.54	34.79	34.84
5249	NYSE	KB	Tue, Sep 20, 2022	35.92	36.04	35.51	35.77
5248	NYSE	KB	Mon, Sep 19, 2022	35.64	36.36	35.64	36.24
5247	NYSE	KB	Fri, Sep 16, 2022	35.36	36.30	35.28	36.21
5246	NYSE	KB	Thu, Sep 15, 2022	35.51	35.75	35.32	35.42
5245	NYSE	KB	Wed, Sep 14, 2022	35.69	35.92	35.50	35.76
5244	NYSE	KB	Tue, Sep 13, 2022	35.82	35.84	35.18	35.24
5243	NYSE	KB	Mon, Sep 12, 2022	35.93	36.29	35.81	35.94
5242	NYSE	KB	Fri, Sep 9, 2022	35.67	35.97	35.60	35.76
5241	NYSE	KB	Thu, Sep 8, 2022	34.90	35.31	34.62	35.31
5240	NYSE	KB	Wed, Sep 7, 2022	34.23	34.86	34.00	34.79
5239	NYSE	KB	Tue, Sep 6, 2022	35.15	35.42	35.01	35.13
5238	NYSE	KB	Fri, Sep 2, 2022	35.01	35.85	34.97	35.21
5237	NYSE	KB	Thu, Sep 1, 2022	35.54	35.54	34.61	35.30
5236	NYSE	KB	Wed, Aug 31, 2022	37.20	37.20	36.57	36.58
5235	NYSE	KB	Tue, Aug 30, 2022	37.12	37.12	36.60	36.66
5234	NYSE	KB	Mon, Aug 29, 2022	36.74	36.92	36.58	36.74
5233	NYSE	KB	Fri, Aug 26, 2022	38.01	38.19	37.14	37.18
5232	NYSE	KB	Thu, Aug 25, 2022	37.95	38.13	37.58	38.13
5231	NYSE	KB	Wed, Aug 24, 2022	37.83	38.01	37.61	37.80
5230	NYSE	KB	Tue, Aug 23, 2022	36.82	37.38	36.64	37.20
5229	NYSE	KB	Mon, Aug 22, 2022	37.06	37.13	36.90	37.02
5228	NYSE	KB	Fri, Aug 19, 2022	38.15	38.15	37.82	37.96
5227	NYSE	KB	Thu, Aug 18, 2022	38.69	38.69	38.25	38.40
5226	NYSE	KB	Wed, Aug 17, 2022	39.68	39.84	39.24	39.31
5225	NYSE	KB	Tue, Aug 16, 2022	39.80	40.43	39.33	40.32
5224	NYSE	KB	Mon, Aug 15, 2022	40.17	40.29	40.02	40.20
5223	NYSE	KB	Fri, Aug 12, 2022	40.19	40.49	40.08	40.47
5222	NYSE	KB	Thu, Aug 11, 2022	40.32	40.55	40.21	40.34
5221	NYSE	KB	Wed, Aug 10, 2022	39.38	40.00	39.38	39.66
5220	NYSE	KB	Tue, Aug 9, 2022	38.78	39.16	38.62	39.16
5219	NYSE	KB	Mon, Aug 8, 2022	38.66	39.03	38.39	38.70
5218	NYSE	KB	Fri, Aug 5, 2022	38.42	38.52	38.15	38.46
5217	NYSE	KB	Thu, Aug 4, 2022	36.76	36.86	36.52	36.75
5216	NYSE	KB	Wed, Aug 3, 2022	36.34	36.64	36.18	36.57
5215	NYSE	KB	Tue, Aug 2, 2022	36.11	36.40	35.77	35.95
5214	NYSE	KB	Mon, Aug 1, 2022	36.50	36.80	36.31	36.58
5213	NYSE	KB	Fri, Jul 29, 2022	36.77	37.09	36.68	37.08
5212	NYSE	KB	Thu, Jul 28, 2022	36.48	36.57	36.16	36.55
5211	NYSE	KB	Wed, Jul 27, 2022	36.26	36.59	35.81	36.40
5210	NYSE	KB	Tue, Jul 26, 2022	36.31	36.46	36.08	36.10
5209	NYSE	KB	Mon, Jul 25, 2022	36.16	36.66	36.16	36.48
5208	NYSE	KB	Fri, Jul 22, 2022	36.30	36.45	35.87	36.13
5207	NYSE	KB	Thu, Jul 21, 2022	37.03	37.25	36.22	36.81
5206	NYSE	KB	Wed, Jul 20, 2022	36.74	36.93	36.43	36.64
5205	NYSE	KB	Tue, Jul 19, 2022	35.51	36.14	35.51	36.07
5204	NYSE	KB	Mon, Jul 18, 2022	35.08	35.29	34.84	34.91
5203	NYSE	KB	Fri, Jul 15, 2022	33.77	34.07	33.15	33.95
5202	NYSE	KB	Thu, Jul 14, 2022	33.92	34.10	33.29	33.84
5201	NYSE	KB	Wed, Jul 13, 2022	34.60	34.68	34.15	34.49
5200	NYSE	KB	Tue, Jul 12, 2022	34.62	35.46	34.61	35.11
5199	NYSE	KB	Mon, Jul 11, 2022	35.78	35.88	34.87	34.93
5198	NYSE	KB	Fri, Jul 8, 2022	36.07	36.39	35.83	36.25
5197	NYSE	KB	Thu, Jul 7, 2022	35.56	35.95	35.45	35.65
5196	NYSE	KB	Wed, Jul 6, 2022	35.32	35.32	34.79	35.18
5195	NYSE	KB	Tue, Jul 5, 2022	36.20	36.20	35.26	35.87
5194	NYSE	KB	Fri, Jul 1, 2022	36.72	37.22	36.42	37.05
5193	NYSE	KB	Thu, Jun 30, 2022	36.80	37.51	36.55	37.20
5192	NYSE	KB	Wed, Jun 29, 2022	37.11	37.32	36.72	37.11
5191	NYSE	KB	Tue, Jun 28, 2022	38.12	38.54	37.59	37.71
5190	NYSE	KB	Mon, Jun 27, 2022	38.46	38.66	38.02	38.18
5189	NYSE	KB	Fri, Jun 24, 2022	37.56	38.68	37.56	38.65
5188	NYSE	KB	Thu, Jun 23, 2022	37.10	37.22	36.79	37.10
5187	NYSE	KB	Wed, Jun 22, 2022	37.70	38.01	37.58	37.77
5186	NYSE	KB	Tue, Jun 21, 2022	39.57	40.45	39.57	40.06
5185	NYSE	KB	Fri, Jun 17, 2022	40.68	40.77	40.01	40.51
5184	NYSE	KB	Thu, Jun 16, 2022	40.75	40.88	40.45	40.73
5183	NYSE	KB	Wed, Jun 15, 2022	42.03	42.73	41.72	42.37
5182	NYSE	KB	Tue, Jun 14, 2022	42.16	42.27	41.67	41.97
5181	NYSE	KB	Mon, Jun 13, 2022	41.84	41.94	40.88	41.01
5180	NYSE	KB	Fri, Jun 10, 2022	43.39	43.58	42.78	42.79
5179	NYSE	KB	Thu, Jun 9, 2022	45.45	45.46	44.76	44.87
5178	NYSE	KB	Wed, Jun 8, 2022	45.92	46.10	45.62	45.78
5177	NYSE	KB	Tue, Jun 7, 2022	45.80	46.40	45.80	46.39
5176	NYSE	KB	Mon, Jun 6, 2022	47.56	47.56	46.87	47.00
5175	NYSE	KB	Fri, Jun 3, 2022	46.90	47.09	46.70	47.09
5174	NYSE	KB	Thu, Jun 2, 2022	47.13	47.76	46.88	47.57
5173	NYSE	KB	Wed, Jun 1, 2022	48.92	49.04	48.29	48.77
5172	NYSE	KB	Tue, May 31, 2022	48.77	49.17	48.49	48.94
5171	NYSE	KB	Fri, May 27, 2022	47.99	48.56	47.99	48.45
5170	NYSE	KB	Thu, May 26, 2022	47.09	47.93	46.84	47.88
5169	NYSE	KB	Wed, May 25, 2022	46.96	47.20	46.68	47.14
5168	NYSE	KB	Tue, May 24, 2022	46.73	47.31	46.50	47.22
5167	NYSE	KB	Mon, May 23, 2022	46.11	46.98	46.11	46.58
5166	NYSE	KB	Fri, May 20, 2022	45.60	45.79	44.65	45.36
5165	NYSE	KB	Thu, May 19, 2022	44.15	45.09	44.15	44.86
5164	NYSE	KB	Wed, May 18, 2022	45.56	45.64	44.67	44.87
5163	NYSE	KB	Tue, May 17, 2022	46.05	46.51	45.95	46.50
5162	NYSE	KB	Mon, May 16, 2022	45.60	45.83	45.34	45.65
5161	NYSE	KB	Fri, May 13, 2022	45.16	45.91	45.12	45.74
5160	NYSE	KB	Thu, May 12, 2022	44.22	44.70	43.78	44.42
5159	NYSE	KB	Wed, May 11, 2022	44.94	45.39	44.13	44.19
5158	NYSE	KB	Tue, May 10, 2022	45.91	45.91	44.89	45.24
5157	NYSE	KB	Mon, May 9, 2022	46.10	46.31	45.48	45.68
5156	NYSE	KB	Fri, May 6, 2022	46.40	47.02	46.40	46.85
5155	NYSE	KB	Thu, May 5, 2022	47.83	47.92	46.54	46.79
5154	NYSE	KB	Wed, May 4, 2022	47.03	48.54	45.80	48.53
5153	NYSE	KB	Tue, May 3, 2022	46.26	46.87	46.19	46.63
5152	NYSE	KB	Mon, May 2, 2022	45.94	45.99	45.21	45.85
5151	NYSE	KB	Fri, Apr 29, 2022	46.64	46.86	45.88	45.92
5150	NYSE	KB	Thu, Apr 28, 2022	46.18	46.90	46.03	46.86
5149	NYSE	KB	Wed, Apr 27, 2022	46.24	46.24	45.51	45.66
5148	NYSE	KB	Tue, Apr 26, 2022	47.63	47.63	46.62	46.64
5147	NYSE	KB	Mon, Apr 25, 2022	47.71	48.11	47.11	48.04
5146	NYSE	KB	Fri, Apr 22, 2022	49.34	49.67	47.63	48.07
5145	NYSE	KB	Thu, Apr 21, 2022	49.02	49.14	48.28	48.38
5144	NYSE	KB	Wed, Apr 20, 2022	48.89	49.23	48.72	49.12
5143	NYSE	KB	Tue, Apr 19, 2022	48.04	48.32	48.02	48.26
5142	NYSE	KB	Mon, Apr 18, 2022	48.18	48.54	48.18	48.31
5141	NYSE	KB	Thu, Apr 14, 2022	48.48	48.61	48.04	48.25
5140	NYSE	KB	Wed, Apr 13, 2022	48.39	48.53	48.08	48.48
5139	NYSE	KB	Tue, Apr 12, 2022	48.84	49.28	48.33	48.33
5138	NYSE	KB	Mon, Apr 11, 2022	48.44	49.38	48.44	48.75
5137	NYSE	KB	Fri, Apr 8, 2022	47.40	48.98	47.28	48.22
5136	NYSE	KB	Thu, Apr 7, 2022	47.84	47.96	47.03	47.88
5135	NYSE	KB	Wed, Apr 6, 2022	48.23	48.76	48.22	48.69
5134	NYSE	KB	Tue, Apr 5, 2022	49.10	49.53	48.30	48.35
5133	NYSE	KB	Mon, Apr 4, 2022	49.85	50.32	49.79	50.16
5132	NYSE	KB	Fri, Apr 1, 2022	49.80	49.80	49.27	49.70
5131	NYSE	KB	Thu, Mar 31, 2022	49.81	49.83	48.83	48.83
5130	NYSE	KB	Wed, Mar 30, 2022	49.38	49.38	48.48	48.70
5129	NYSE	KB	Tue, Mar 29, 2022	49.57	50.00	49.44	49.82
5128	NYSE	KB	Mon, Mar 28, 2022	49.58	49.80	49.39	49.78
5127	NYSE	KB	Fri, Mar 25, 2022	49.29	49.60	49.13	49.46
5126	NYSE	KB	Thu, Mar 24, 2022	49.54	49.63	48.88	49.21
5125	NYSE	KB	Wed, Mar 23, 2022	49.01	49.36	48.35	48.43
5124	NYSE	KB	Tue, Mar 22, 2022	48.09	48.68	48.09	48.32
5123	NYSE	KB	Mon, Mar 21, 2022	47.31	47.56	47.12	47.47
5122	NYSE	KB	Fri, Mar 18, 2022	47.63	47.63	47.18	47.53
5121	NYSE	KB	Thu, Mar 17, 2022	47.37	48.01	47.22	47.98
5120	NYSE	KB	Wed, Mar 16, 2022	46.41	47.54	46.18	47.47
5119	NYSE	KB	Tue, Mar 15, 2022	45.17	45.87	45.13	45.73
5118	NYSE	KB	Mon, Mar 14, 2022	45.19	45.73	44.78	44.79
5117	NYSE	KB	Fri, Mar 11, 2022	44.57	44.90	44.01	44.04
5116	NYSE	KB	Thu, Mar 10, 2022	44.13	44.57	44.06	44.38
5115	NYSE	KB	Wed, Mar 9, 2022	43.73	44.92	43.73	44.45
5114	NYSE	KB	Tue, Mar 8, 2022	43.25	44.16	42.68	42.94
5113	NYSE	KB	Mon, Mar 7, 2022	44.15	44.91	43.19	43.31
5112	NYSE	KB	Fri, Mar 4, 2022	46.95	46.95	45.97	46.24
5111	NYSE	KB	Thu, Mar 3, 2022	48.27	48.49	47.86	47.92
5110	NYSE	KB	Wed, Mar 2, 2022	47.57	48.34	47.51	48.12
5109	NYSE	KB	Tue, Mar 1, 2022	49.19	49.34	47.60	47.72
5108	NYSE	KB	Mon, Feb 28, 2022	49.50	49.94	49.08	49.20
5107	NYSE	KB	Fri, Feb 25, 2022	49.81	50.56	49.51	50.48
5106	NYSE	KB	Thu, Feb 24, 2022	50.09	50.73	49.52	50.70
5105	NYSE	KB	Wed, Feb 23, 2022	52.71	52.95	51.76	51.97
5104	NYSE	KB	Tue, Feb 22, 2022	52.76	53.29	52.45	52.82
5103	NYSE	KB	Fri, Feb 18, 2022	53.12	53.42	52.69	53.03
5102	NYSE	KB	Thu, Feb 17, 2022	53.88	54.11	53.47	53.67
5101	NYSE	KB	Wed, Feb 16, 2022	53.85	54.28	53.80	54.07
5100	NYSE	KB	Tue, Feb 15, 2022	53.46	54.44	53.42	54.31
5099	NYSE	KB	Mon, Feb 14, 2022	53.54	53.89	53.07	53.47
5098	NYSE	KB	Fri, Feb 11, 2022	54.44	55.31	54.15	54.37
5097	NYSE	KB	Thu, Feb 10, 2022	53.50	54.45	53.16	53.94
5096	NYSE	KB	Wed, Feb 9, 2022	53.15	53.62	52.98	53.32
5095	NYSE	KB	Tue, Feb 8, 2022	51.37	52.66	51.24	52.16
5094	NYSE	KB	Mon, Feb 7, 2022	51.01	51.51	50.98	51.18
5093	NYSE	KB	Fri, Feb 4, 2022	50.30	51.20	50.30	50.94
5092	NYSE	KB	Thu, Feb 3, 2022	49.71	50.22	49.39	49.73
5091	NYSE	KB	Wed, Feb 2, 2022	50.83	51.04	50.59	51.02
5090	NYSE	KB	Tue, Feb 1, 2022	50.05	50.70	49.80	50.60
5089	NYSE	KB	Mon, Jan 31, 2022	49.19	49.93	48.93	49.80
5088	NYSE	KB	Fri, Jan 28, 2022	48.80	49.17	48.67	49.14
5087	NYSE	KB	Thu, Jan 27, 2022	48.58	48.99	48.01	48.36
5086	NYSE	KB	Wed, Jan 26, 2022	49.76	50.01	48.98	49.29
5085	NYSE	KB	Tue, Jan 25, 2022	47.77	48.99	47.69	48.65
5084	NYSE	KB	Mon, Jan 24, 2022	48.77	49.23	48.04	49.22
5083	NYSE	KB	Fri, Jan 21, 2022	50.35	50.95	50.14	50.33
5082	NYSE	KB	Thu, Jan 20, 2022	50.31	50.94	49.87	49.99
5081	NYSE	KB	Wed, Jan 19, 2022	52.03	52.45	51.74	51.84
5080	NYSE	KB	Tue, Jan 18, 2022	52.06	52.17	51.29	51.41
5079	NYSE	KB	Fri, Jan 14, 2022	52.05	52.74	51.67	52.73
5078	NYSE	KB	Thu, Jan 13, 2022	52.28	52.95	52.15	52.31
5077	NYSE	KB	Wed, Jan 12, 2022	51.61	52.39	51.61	52.38
5076	NYSE	KB	Tue, Jan 11, 2022	49.99	50.99	49.95	50.96
5075	NYSE	KB	Mon, Jan 10, 2022	47.97	48.40	47.91	48.36
5074	NYSE	KB	Fri, Jan 7, 2022	46.52	47.29	46.37	47.24
5073	NYSE	KB	Thu, Jan 6, 2022	46.90	47.07	46.49	46.86
5072	NYSE	KB	Wed, Jan 5, 2022	47.44	47.48	46.78	46.82
5071	NYSE	KB	Tue, Jan 4, 2022	47.28	47.65	47.14	47.26
5070	NYSE	KB	Mon, Jan 3, 2022	46.47	46.97	46.37	46.92
5069	NYSE	KB	Fri, Dec 31, 2021	46.07	46.36	46.03	46.16
5068	NYSE	KB	Thu, Dec 30, 2021	46.49	46.56	46.17	46.25
5067	NYSE	KB	Wed, Dec 29, 2021	47.22	47.22	46.91	46.94
5066	NYSE	KB	Tue, Dec 28, 2021	47.81	48.26	47.81	48.20
5065	NYSE	KB	Mon, Dec 27, 2021	48.06	48.24	47.72	48.20
5064	NYSE	KB	Thu, Dec 23, 2021	48.26	48.60	48.26	48.52
5063	NYSE	KB	Wed, Dec 22, 2021	47.79	48.35	47.72	48.34
5062	NYSE	KB	Tue, Dec 21, 2021	47.85	48.20	47.75	48.12
5061	NYSE	KB	Mon, Dec 20, 2021	47.67	47.75	47.00	47.47
5060	NYSE	KB	Fri, Dec 17, 2021	49.20	49.20	48.28	48.37
5059	NYSE	KB	Thu, Dec 16, 2021	48.25	48.75	47.98	48.12
5058	NYSE	KB	Wed, Dec 15, 2021	48.26	48.54	47.61	48.38
5057	NYSE	KB	Tue, Dec 14, 2021	48.27	48.71	47.96	48.21
5056	NYSE	KB	Mon, Dec 13, 2021	48.42	48.43	48.01	48.13
5055	NYSE	KB	Fri, Dec 10, 2021	48.91	49.14	48.87	49.03
5054	NYSE	KB	Thu, Dec 9, 2021	48.80	49.08	48.61	48.86
5053	NYSE	KB	Wed, Dec 8, 2021	48.92	49.53	48.85	49.45
5052	NYSE	KB	Tue, Dec 7, 2021	48.95	49.16	48.85	48.95
5051	NYSE	KB	Mon, Dec 6, 2021	48.21	48.97	48.13	48.83
5050	NYSE	KB	Fri, Dec 3, 2021	47.98	48.15	47.62	47.79
5049	NYSE	KB	Thu, Dec 2, 2021	46.32	47.35	46.25	47.19
5048	NYSE	KB	Wed, Dec 1, 2021	45.76	45.93	44.97	45.02
5047	NYSE	KB	Tue, Nov 30, 2021	44.29	44.84	44.17	44.38
5046	NYSE	KB	Mon, Nov 29, 2021	46.19	46.34	45.67	46.17
5045	NYSE	KB	Fri, Nov 26, 2021	46.37	46.41	45.40	45.53
5044	NYSE	KB	Wed, Nov 24, 2021	48.30	48.43	48.19	48.29
5043	NYSE	KB	Tue, Nov 23, 2021	47.65	48.30	47.65	48.28
5042	NYSE	KB	Mon, Nov 22, 2021	47.63	47.91	47.48	47.48
5041	NYSE	KB	Fri, Nov 19, 2021	47.26	47.34	47.02	47.32
5040	NYSE	KB	Thu, Nov 18, 2021	46.98	47.01	46.67	47.00
5039	NYSE	KB	Wed, Nov 17, 2021	47.43	47.59	46.72	47.16
5038	NYSE	KB	Tue, Nov 16, 2021	48.02	48.21	47.79	48.21
5037	NYSE	KB	Mon, Nov 15, 2021	47.60	47.68	47.43	47.50
5036	NYSE	KB	Fri, Nov 12, 2021	47.57	47.68	47.31	47.50
5035	NYSE	KB	Thu, Nov 11, 2021	47.00	47.19	46.91	47.08
5034	NYSE	KB	Wed, Nov 10, 2021	47.00	47.14	46.51	46.71
5033	NYSE	KB	Tue, Nov 9, 2021	47.24	47.38	46.87	46.91
5032	NYSE	KB	Mon, Nov 8, 2021	46.53	47.00	46.52	47.00
5031	NYSE	KB	Fri, Nov 5, 2021	46.68	46.73	46.23	46.32
5030	NYSE	KB	Thu, Nov 4, 2021	47.32	47.32	46.58	46.78
5029	NYSE	KB	Wed, Nov 3, 2021	47.32	47.32	46.91	47.20
5028	NYSE	KB	Tue, Nov 2, 2021	48.60	48.60	48.08	48.16
5027	NYSE	KB	Mon, Nov 1, 2021	48.38	48.99	48.30	48.81
5026	NYSE	KB	Fri, Oct 29, 2021	48.34	48.41	47.92	48.07
5025	NYSE	KB	Thu, Oct 28, 2021	49.29	49.53	49.27	49.44
5024	NYSE	KB	Wed, Oct 27, 2021	49.92	49.92	49.31	49.39
5023	NYSE	KB	Tue, Oct 26, 2021	50.45	50.45	50.01	50.17
5022	NYSE	KB	Mon, Oct 25, 2021	50.13	50.20	49.78	50.17
5021	NYSE	KB	Fri, Oct 22, 2021	48.89	49.37	48.75	48.87
5020	NYSE	KB	Thu, Oct 21, 2021	48.67	48.89	48.27	48.42
5019	NYSE	KB	Wed, Oct 20, 2021	47.82	48.14	47.73	47.92
5018	NYSE	KB	Tue, Oct 19, 2021	47.26	47.42	47.08	47.35
5017	NYSE	KB	Mon, Oct 18, 2021	47.20	47.60	47.11	47.30
5016	NYSE	KB	Fri, Oct 15, 2021	46.99	47.70	46.99	47.42
5015	NYSE	KB	Thu, Oct 14, 2021	45.74	46.18	45.60	46.13
5014	NYSE	KB	Wed, Oct 13, 2021	45.37	45.37	44.75	45.16
5013	NYSE	KB	Tue, Oct 12, 2021	45.74	45.74	45.44	45.48
5012	NYSE	KB	Mon, Oct 11, 2021	46.00	46.20	45.72	45.81
5011	NYSE	KB	Fri, Oct 8, 2021	46.50	46.59	45.89	45.96
5010	NYSE	KB	Thu, Oct 7, 2021	46.62	47.22	46.57	46.97
5009	NYSE	KB	Wed, Oct 6, 2021	45.42	45.79	45.13	45.79
5008	NYSE	KB	Tue, Oct 5, 2021	46.62	46.89	46.18	46.80
5007	NYSE	KB	Mon, Oct 4, 2021	47.06	47.12	46.47	46.83
5006	NYSE	KB	Fri, Oct 1, 2021	46.58	47.17	46.58	46.99
5005	NYSE	KB	Thu, Sep 30, 2021	46.64	46.96	46.23	46.41
5004	NYSE	KB	Wed, Sep 29, 2021	46.71	46.90	46.30	46.40
5003	NYSE	KB	Tue, Sep 28, 2021	45.82	46.83	45.82	46.23
5002	NYSE	KB	Mon, Sep 27, 2021	45.04	45.52	44.84	45.49
5001	NYSE	KB	Fri, Sep 24, 2021	44.72	44.99	44.47	44.90
5000	NYSE	KB	Thu, Sep 23, 2021	43.79	44.20	43.73	44.18
4999	NYSE	KB	Wed, Sep 22, 2021	43.03	43.54	42.91	43.15
4998	NYSE	KB	Tue, Sep 21, 2021	43.33	43.33	42.67	42.76
4997	NYSE	KB	Mon, Sep 20, 2021	43.08	43.20	42.29	42.92
4996	NYSE	KB	Fri, Sep 17, 2021	43.99	44.31	43.57	43.58
4995	NYSE	KB	Thu, Sep 16, 2021	44.71	44.71	44.30	44.43
4994	NYSE	KB	Wed, Sep 15, 2021	45.01	45.66	44.94	45.66
4993	NYSE	KB	Tue, Sep 14, 2021	44.82	45.00	44.48	44.59
4992	NYSE	KB	Mon, Sep 13, 2021	44.37	44.65	44.20	44.52
4991	NYSE	KB	Fri, Sep 10, 2021	44.54	44.54	43.95	44.02
4990	NYSE	KB	Thu, Sep 9, 2021	44.68	44.91	44.57	44.77
4989	NYSE	KB	Wed, Sep 8, 2021	44.95	45.17	44.68	44.88
4988	NYSE	KB	Tue, Sep 7, 2021	44.57	44.69	44.25	44.39
4987	NYSE	KB	Fri, Sep 3, 2021	45.70	46.02	45.53	45.87
4986	NYSE	KB	Thu, Sep 2, 2021	45.73	45.95	45.72	45.88
4985	NYSE	KB	Wed, Sep 1, 2021	46.01	46.07	45.69	45.89
4984	NYSE	KB	Tue, Aug 31, 2021	45.44	45.69	45.30	45.51
4983	NYSE	KB	Mon, Aug 30, 2021	44.94	45.24	44.76	44.80
4982	NYSE	KB	Fri, Aug 27, 2021	46.28	47.17	46.28	47.17
4981	NYSE	KB	Thu, Aug 26, 2021	46.07	46.11	45.73	45.76
4980	NYSE	KB	Wed, Aug 25, 2021	45.86	46.13	45.58	45.90
4979	NYSE	KB	Tue, Aug 24, 2021	44.77	45.29	44.77	45.00
4978	NYSE	KB	Mon, Aug 23, 2021	43.69	44.06	43.64	43.96
4977	NYSE	KB	Fri, Aug 20, 2021	43.22	43.50	43.15	43.29
4976	NYSE	KB	Thu, Aug 19, 2021	43.58	43.90	43.17	43.80
4975	NYSE	KB	Wed, Aug 18, 2021	45.01	45.30	44.58	44.58
4974	NYSE	KB	Tue, Aug 17, 2021	44.91	44.97	44.51	44.72
4973	NYSE	KB	Mon, Aug 16, 2021	45.58	45.58	45.00	45.48
4972	NYSE	KB	Fri, Aug 13, 2021	45.67	45.67	45.36	45.61
4971	NYSE	KB	Thu, Aug 12, 2021	45.90	46.09	45.49	45.76
4970	NYSE	KB	Wed, Aug 11, 2021	46.13	46.46	46.07	46.32
4969	NYSE	KB	Tue, Aug 10, 2021	45.99	45.99	45.36	45.74
4968	NYSE	KB	Mon, Aug 9, 2021	46.36	46.57	46.12	46.37
4967	NYSE	KB	Fri, Aug 6, 2021	45.99	46.14	45.74	46.08
4966	NYSE	KB	Thu, Aug 5, 2021	45.90	46.05	45.73	46.00
4965	NYSE	KB	Wed, Aug 4, 2021	45.68	46.12	45.68	45.73
4964	NYSE	KB	Tue, Aug 3, 2021	44.47	45.23	44.06	45.19
4963	NYSE	KB	Mon, Aug 2, 2021	44.01	44.31	43.52	43.66
4962	NYSE	KB	Fri, Jul 30, 2021	44.83	44.83	43.94	44.29
4961	NYSE	KB	Thu, Jul 29, 2021	45.72	46.16	45.71	45.89
4960	NYSE	KB	Wed, Jul 28, 2021	45.38	45.47	44.90	45.37
4959	NYSE	KB	Tue, Jul 27, 2021	44.95	45.00	44.54	44.93
4958	NYSE	KB	Mon, Jul 26, 2021	44.85	45.20	44.73	45.00
4957	NYSE	KB	Fri, Jul 23, 2021	45.10	45.33	44.51	45.31
4956	NYSE	KB	Thu, Jul 22, 2021	45.28	45.73	44.78	44.80
4955	NYSE	KB	Wed, Jul 21, 2021	44.19	44.65	44.06	44.57
4954	NYSE	KB	Tue, Jul 20, 2021	43.77	44.80	43.55	44.55
4953	NYSE	KB	Mon, Jul 19, 2021	44.37	44.37	43.44	43.60
4952	NYSE	KB	Fri, Jul 16, 2021	46.05	46.05	45.19	45.30
4951	NYSE	KB	Thu, Jul 15, 2021	45.42	45.65	45.32	45.55
4950	NYSE	KB	Wed, Jul 14, 2021	45.36	45.44	44.85	45.21
4949	NYSE	KB	Tue, Jul 13, 2021	45.73	46.56	45.55	45.60
4948	NYSE	KB	Mon, Jul 12, 2021	45.12	46.05	45.11	45.72
4947	NYSE	KB	Fri, Jul 9, 2021	44.35	45.16	44.33	45.09
4946	NYSE	KB	Thu, Jul 8, 2021	45.56	45.65	44.94	45.08
4945	NYSE	KB	Wed, Jul 7, 2021	46.71	46.72	46.22	46.61
4944	NYSE	KB	Tue, Jul 6, 2021	47.71	47.71	47.05	47.24
4943	NYSE	KB	Fri, Jul 2, 2021	48.43	48.43	48.02	48.32
4942	NYSE	KB	Thu, Jul 1, 2021	48.63	48.91	48.53	48.90
4941	NYSE	KB	Wed, Jun 30, 2021	49.35	49.51	49.04	49.30
4940	NYSE	KB	Tue, Jun 29, 2021	50.04	50.20	49.58	49.69
4939	NYSE	KB	Mon, Jun 28, 2021	50.65	50.73	49.87	50.47
4938	NYSE	KB	Fri, Jun 25, 2021	50.64	51.11	50.64	50.81
4937	NYSE	KB	Thu, Jun 24, 2021	49.43	50.19	49.43	50.14
4936	NYSE	KB	Wed, Jun 23, 2021	49.02	49.06	48.66	48.83
4935	NYSE	KB	Tue, Jun 22, 2021	49.42	49.42	48.86	49.19
4934	NYSE	KB	Mon, Jun 21, 2021	48.83	49.45	48.33	49.36
4933	NYSE	KB	Fri, Jun 18, 2021	49.76	49.92	49.08	49.13
4932	NYSE	KB	Thu, Jun 17, 2021	50.55	50.59	49.67	49.76
4931	NYSE	KB	Wed, Jun 16, 2021	50.68	51.02	50.18	50.18
4930	NYSE	KB	Tue, Jun 15, 2021	49.99	50.32	49.91	50.25
4929	NYSE	KB	Mon, Jun 14, 2021	50.46	50.52	49.95	50.18
4928	NYSE	KB	Fri, Jun 11, 2021	51.58	51.58	51.18	51.42
4927	NYSE	KB	Thu, Jun 10, 2021	51.12	51.77	51.06	51.57
4926	NYSE	KB	Wed, Jun 9, 2021	51.00	51.00	50.74	50.90
4925	NYSE	KB	Tue, Jun 8, 2021	51.91	51.91	51.40	51.58
4924	NYSE	KB	Mon, Jun 7, 2021	52.37	52.46	51.95	52.11
4923	NYSE	KB	Fri, Jun 4, 2021	52.17	52.35	51.55	52.15
4922	NYSE	KB	Thu, Jun 3, 2021	52.17	52.49	52.07	52.35
4921	NYSE	KB	Wed, Jun 2, 2021	53.12	53.21	52.81	52.81
4920	NYSE	KB	Tue, Jun 1, 2021	52.60	53.20	52.47	53.15
4919	NYSE	KB	Fri, May 28, 2021	51.14	51.62	51.02	51.49
4918	NYSE	KB	Thu, May 27, 2021	49.99	50.48	49.72	50.37
4917	NYSE	KB	Wed, May 26, 2021	51.10	51.42	50.96	51.00
4916	NYSE	KB	Tue, May 25, 2021	51.42	51.76	51.14	51.17
4915	NYSE	KB	Mon, May 24, 2021	50.38	51.14	50.38	50.82
4914	NYSE	KB	Fri, May 21, 2021	50.34	50.45	49.81	50.11
4913	NYSE	KB	Thu, May 20, 2021	51.43	51.78	51.26	51.63
4912	NYSE	KB	Wed, May 19, 2021	51.40	51.89	51.04	51.79
4911	NYSE	KB	Tue, May 18, 2021	51.92	51.96	51.66	51.70
4910	NYSE	KB	Mon, May 17, 2021	51.19	51.53	50.83	51.34
4909	NYSE	KB	Fri, May 14, 2021	52.68	52.68	51.52	51.58
4908	NYSE	KB	Thu, May 13, 2021	51.68	52.84	51.62	52.72
4907	NYSE	KB	Wed, May 12, 2021	51.95	52.71	50.91	50.96
4906	NYSE	KB	Tue, May 11, 2021	52.06	53.21	52.06	52.68
4905	NYSE	KB	Mon, May 10, 2021	53.45	53.67	52.35	52.58
4904	NYSE	KB	Fri, May 7, 2021	52.02	52.93	52.02	52.76
4903	NYSE	KB	Thu, May 6, 2021	50.71	51.73	50.63	51.68
4902	NYSE	KB	Wed, May 5, 2021	47.81	48.03	47.47	47.79
4901	NYSE	KB	Tue, May 4, 2021	47.64	47.78	47.18	47.59
4900	NYSE	KB	Mon, May 3, 2021	48.25	48.33	47.90	48.24
4899	NYSE	KB	Fri, Apr 30, 2021	49.05	49.45	48.87	48.92
4898	NYSE	KB	Thu, Apr 29, 2021	49.15	49.22	48.36	48.95
4897	NYSE	KB	Wed, Apr 28, 2021	49.73	50.20	49.53	49.95
4896	NYSE	KB	Tue, Apr 27, 2021	50.00	50.50	49.81	50.30
4895	NYSE	KB	Mon, Apr 26, 2021	49.50	50.42	49.12	50.37
4894	NYSE	KB	Fri, Apr 23, 2021	48.50	49.00	48.01	48.96
4893	NYSE	KB	Thu, Apr 22, 2021	47.41	47.57	46.18	46.91
4892	NYSE	KB	Wed, Apr 21, 2021	46.83	47.10	46.60	46.90
4891	NYSE	KB	Tue, Apr 20, 2021	47.52	47.68	46.97	47.22
4890	NYSE	KB	Mon, Apr 19, 2021	47.11	47.15	46.62	46.92
4889	NYSE	KB	Fri, Apr 16, 2021	47.42	47.50	47.14	47.37
4888	NYSE	KB	Thu, Apr 15, 2021	48.11	48.23	47.72	47.96
4887	NYSE	KB	Wed, Apr 14, 2021	47.42	47.82	47.42	47.56
4886	NYSE	KB	Tue, Apr 13, 2021	47.81	47.81	47.03	47.21
4885	NYSE	KB	Mon, Apr 12, 2021	47.55	47.55	47.21	47.33
4884	NYSE	KB	Fri, Apr 9, 2021	47.03	47.03	46.68	46.92
4883	NYSE	KB	Thu, Apr 8, 2021	47.32	47.32	46.83	47.05
4882	NYSE	KB	Wed, Apr 7, 2021	47.98	47.98	47.61	47.96
4881	NYSE	KB	Tue, Apr 6, 2021	47.50	47.97	47.28	47.80
4880	NYSE	KB	Mon, Apr 5, 2021	48.45	48.56	48.20	48.45
4879	NYSE	KB	Thu, Apr 1, 2021	48.65	48.80	48.18	48.33
4878	NYSE	KB	Wed, Mar 31, 2021	49.36	49.71	49.22	49.43
4877	NYSE	KB	Tue, Mar 30, 2021	48.14	48.39	47.65	48.18
4876	NYSE	KB	Mon, Mar 29, 2021	47.33	48.22	47.27	47.88
4875	NYSE	KB	Fri, Mar 26, 2021	46.90	47.49	46.86	47.39
4874	NYSE	KB	Thu, Mar 25, 2021	45.77	46.87	45.64	46.75
4873	NYSE	KB	Wed, Mar 24, 2021	44.92	45.15	44.56	44.64
4872	NYSE	KB	Tue, Mar 23, 2021	45.33	45.62	44.63	44.74
4871	NYSE	KB	Mon, Mar 22, 2021	45.09	45.54	44.94	45.43
4870	NYSE	KB	Fri, Mar 19, 2021	44.12	44.12	43.41	43.85
4869	NYSE	KB	Thu, Mar 18, 2021	44.64	45.30	44.47	44.68
4868	NYSE	KB	Wed, Mar 17, 2021	44.66	45.67	44.66	45.54
4867	NYSE	KB	Tue, Mar 16, 2021	45.06	45.13	44.32	44.82
4866	NYSE	KB	Mon, Mar 15, 2021	44.81	45.04	44.32	45.03
4865	NYSE	KB	Fri, Mar 12, 2021	44.61	44.83	44.17	44.40
4864	NYSE	KB	Thu, Mar 11, 2021	45.73	45.73	44.91	45.16
4863	NYSE	KB	Wed, Mar 10, 2021	44.67	45.21	44.13	44.99
4862	NYSE	KB	Tue, Mar 9, 2021	45.20	45.72	44.40	44.71
4861	NYSE	KB	Mon, Mar 8, 2021	43.75	44.01	43.11	43.62
4860	NYSE	KB	Fri, Mar 5, 2021	41.62	41.82	40.88	41.63
4859	NYSE	KB	Thu, Mar 4, 2021	40.74	41.06	39.85	39.92
4858	NYSE	KB	Wed, Mar 3, 2021	40.33	40.58	40.04	40.20
4857	NYSE	KB	Tue, Mar 2, 2021	39.58	39.99	39.39	39.76
4856	NYSE	KB	Mon, Mar 1, 2021	39.18	39.36	38.54	39.21
4855	NYSE	KB	Fri, Feb 26, 2021	39.09	39.15	38.32	38.32
4854	NYSE	KB	Thu, Feb 25, 2021	39.99	40.28	39.13	39.49
4853	NYSE	KB	Wed, Feb 24, 2021	39.11	39.39	38.88	39.29
4852	NYSE	KB	Tue, Feb 23, 2021	39.17	39.50	38.66	39.18
4851	NYSE	KB	Mon, Feb 22, 2021	38.90	39.42	38.72	38.92
4850	NYSE	KB	Fri, Feb 19, 2021	39.81	39.97	39.55	39.74
4849	NYSE	KB	Thu, Feb 18, 2021	39.47	39.57	39.15	39.41
4848	NYSE	KB	Wed, Feb 17, 2021	40.32	40.72	40.17	40.63
4847	NYSE	KB	Tue, Feb 16, 2021	40.88	40.88	40.13	40.37
4846	NYSE	KB	Fri, Feb 12, 2021	40.64	40.96	40.40	40.92
4845	NYSE	KB	Thu, Feb 11, 2021	40.59	40.61	39.96	40.50
4844	NYSE	KB	Wed, Feb 10, 2021	41.00	41.14	40.34	40.39
4843	NYSE	KB	Tue, Feb 9, 2021	39.79	40.30	39.69	40.19
4842	NYSE	KB	Mon, Feb 8, 2021	40.04	40.07	39.41	39.79
4841	NYSE	KB	Fri, Feb 5, 2021	39.28	39.44	39.04	39.18
4840	NYSE	KB	Thu, Feb 4, 2021	37.91	37.91	36.98	37.54
4839	NYSE	KB	Wed, Feb 3, 2021	37.58	37.79	37.26	37.62
4838	NYSE	KB	Tue, Feb 2, 2021	37.86	37.98	37.52	37.77
4837	NYSE	KB	Mon, Feb 1, 2021	37.75	38.23	37.51	38.14
4836	NYSE	KB	Fri, Jan 29, 2021	36.50	37.02	36.26	36.26
4835	NYSE	KB	Thu, Jan 28, 2021	37.13	37.85	36.80	37.54
4834	NYSE	KB	Wed, Jan 27, 2021	38.25	38.30	37.22	37.23
4833	NYSE	KB	Tue, Jan 26, 2021	39.27	39.38	38.67	39.04
4832	NYSE	KB	Mon, Jan 25, 2021	40.01	40.01	39.42	39.91
4831	NYSE	KB	Fri, Jan 22, 2021	40.08	40.11	39.66	39.88
4830	NYSE	KB	Thu, Jan 21, 2021	40.95	40.95	40.52	40.80
4829	NYSE	KB	Wed, Jan 20, 2021	40.99	41.44	40.89	41.25
4828	NYSE	KB	Tue, Jan 19, 2021	41.28	41.28	40.51	40.90
4827	NYSE	KB	Fri, Jan 15, 2021	41.23	41.43	40.76	40.95
4826	NYSE	KB	Thu, Jan 14, 2021	42.71	43.18	42.58	42.83
4825	NYSE	KB	Wed, Jan 13, 2021	42.96	43.10	42.52	43.10
4824	NYSE	KB	Tue, Jan 12, 2021	41.82	42.42	41.82	42.40
4823	NYSE	KB	Mon, Jan 11, 2021	41.69	42.14	41.61	41.97
4822	NYSE	KB	Fri, Jan 8, 2021	42.51	42.54	41.72	42.35
4821	NYSE	KB	Thu, Jan 7, 2021	42.34	42.43	41.93	42.07
4820	NYSE	KB	Wed, Jan 6, 2021	40.42	41.46	40.30	41.03
4819	NYSE	KB	Tue, Jan 5, 2021	39.86	40.17	39.80	39.93
4818	NYSE	KB	Mon, Jan 4, 2021	39.33	39.56	38.68	39.13
4817	NYSE	KB	Thu, Dec 31, 2020	39.64	39.69	39.35	39.60
4816	NYSE	KB	Wed, Dec 30, 2020	39.57	40.00	39.39	39.64
4815	NYSE	KB	Tue, Dec 29, 2020	40.00	40.09	39.50	39.50
4814	NYSE	KB	Mon, Dec 28, 2020	41.32	41.44	40.93	40.97
4813	NYSE	KB	Thu, Dec 24, 2020	40.94	41.09	40.62	40.88
4812	NYSE	KB	Wed, Dec 23, 2020	39.78	40.03	39.52	39.95
4811	NYSE	KB	Tue, Dec 22, 2020	40.41	40.48	39.83	39.83
4810	NYSE	KB	Mon, Dec 21, 2020	40.66	40.83	40.40	40.74
4809	NYSE	KB	Fri, Dec 18, 2020	41.28	41.29	40.81	40.89
4808	NYSE	KB	Thu, Dec 17, 2020	41.79	42.17	41.51	41.88
4807	NYSE	KB	Wed, Dec 16, 2020	42.38	42.64	42.22	42.61
4806	NYSE	KB	Tue, Dec 15, 2020	42.46	42.92	42.26	42.89
4805	NYSE	KB	Mon, Dec 14, 2020	43.23	43.28	42.41	42.46
4804	NYSE	KB	Fri, Dec 11, 2020	43.00	43.08	42.47	43.01
4803	NYSE	KB	Thu, Dec 10, 2020	42.69	43.51	42.60	43.33
4802	NYSE	KB	Wed, Dec 9, 2020	42.35	42.59	42.25	42.35
4801	NYSE	KB	Tue, Dec 8, 2020	42.13	42.26	41.72	42.01
4800	NYSE	KB	Mon, Dec 7, 2020	43.77	43.77	43.15	43.25
4799	NYSE	KB	Fri, Dec 4, 2020	43.47	43.95	43.25	43.83
4798	NYSE	KB	Thu, Dec 3, 2020	43.05	43.57	43.00	43.20
4797	NYSE	KB	Wed, Dec 2, 2020	42.62	42.89	42.36	42.75
4796	NYSE	KB	Tue, Dec 1, 2020	42.15	42.40	41.76	42.04
4795	NYSE	KB	Mon, Nov 30, 2020	41.84	42.09	41.46	41.59
4794	NYSE	KB	Fri, Nov 27, 2020	43.39	43.83	43.35	43.61
4793	NYSE	KB	Wed, Nov 25, 2020	43.21	43.67	43.13	43.39
4792	NYSE	KB	Tue, Nov 24, 2020	42.60	42.60	41.78	42.47
4791	NYSE	KB	Mon, Nov 23, 2020	41.97	42.21	41.76	41.79
4790	NYSE	KB	Fri, Nov 20, 2020	41.18	41.47	41.02	41.40
4789	NYSE	KB	Thu, Nov 19, 2020	41.41	41.50	41.03	41.44
4788	NYSE	KB	Wed, Nov 18, 2020	42.25	42.66	42.18	42.26
4787	NYSE	KB	Tue, Nov 17, 2020	41.84	42.28	41.77	41.99
4786	NYSE	KB	Mon, Nov 16, 2020	42.23	42.23	41.30	41.41
4785	NYSE	KB	Fri, Nov 13, 2020	40.89	41.42	40.80	41.28
4784	NYSE	KB	Thu, Nov 12, 2020	41.59	41.88	41.01	41.20
4783	NYSE	KB	Wed, Nov 11, 2020	42.45	42.53	41.83	42.18
4782	NYSE	KB	Tue, Nov 10, 2020	40.01	40.53	40.01	40.42
4781	NYSE	KB	Mon, Nov 9, 2020	40.07	41.24	39.93	40.21
4780	NYSE	KB	Fri, Nov 6, 2020	38.42	38.42	38.01	38.31
4779	NYSE	KB	Thu, Nov 5, 2020	38.02	38.57	37.99	38.40
4778	NYSE	KB	Wed, Nov 4, 2020	37.01	37.64	36.83	37.02
4777	NYSE	KB	Tue, Nov 3, 2020	37.78	38.28	37.78	38.24
4776	NYSE	KB	Mon, Nov 2, 2020	37.01	37.46	37.01	37.31
4775	NYSE	KB	Fri, Oct 30, 2020	35.79	35.96	35.36	35.73
4774	NYSE	KB	Thu, Oct 29, 2020	36.03	36.17	35.57	36.05
4773	NYSE	KB	Wed, Oct 28, 2020	36.48	36.68	36.10	36.13
4772	NYSE	KB	Tue, Oct 27, 2020	37.07	37.07	36.53	36.56
4771	NYSE	KB	Mon, Oct 26, 2020	37.25	37.49	36.77	37.14
4770	NYSE	KB	Fri, Oct 23, 2020	37.45	37.68	37.29	37.62
4769	NYSE	KB	Thu, Oct 22, 2020	36.76	37.11	36.49	36.96
4768	NYSE	KB	Wed, Oct 21, 2020	36.31	36.55	36.21	36.39
4767	NYSE	KB	Tue, Oct 20, 2020	35.55	35.88	35.55	35.63
4766	NYSE	KB	Mon, Oct 19, 2020	35.53	35.67	35.11	35.12
4765	NYSE	KB	Fri, Oct 16, 2020	34.70	34.80	34.56	34.61
4764	NYSE	KB	Thu, Oct 15, 2020	33.87	34.39	33.72	34.39
4763	NYSE	KB	Wed, Oct 14, 2020	33.74	34.00	33.62	33.87
4762	NYSE	KB	Tue, Oct 13, 2020	35.23	35.23	34.62	34.76
4761	NYSE	KB	Mon, Oct 12, 2020	35.10	35.43	35.01	35.40
4760	NYSE	KB	Fri, Oct 9, 2020	34.40	34.66	34.36	34.61
4759	NYSE	KB	Thu, Oct 8, 2020	34.50	34.57	34.16	34.20
4758	NYSE	KB	Wed, Oct 7, 2020	34.18	34.49	34.18	34.38
4757	NYSE	KB	Tue, Oct 6, 2020	33.76	33.99	33.29	33.36
4756	NYSE	KB	Mon, Oct 5, 2020	33.36	34.16	33.36	33.83
4755	NYSE	KB	Fri, Oct 2, 2020	31.84	32.71	31.84	32.31
4754	NYSE	KB	Thu, Oct 1, 2020	32.10	32.57	32.10	32.53
4753	NYSE	KB	Wed, Sep 30, 2020	31.81	32.31	31.76	32.12
4752	NYSE	KB	Tue, Sep 29, 2020	32.29	32.29	31.76	31.78
4751	NYSE	KB	Mon, Sep 28, 2020	32.74	33.09	32.66	32.73
4750	NYSE	KB	Fri, Sep 25, 2020	32.18	32.79	31.87	32.67
4749	NYSE	KB	Thu, Sep 24, 2020	31.50	31.96	31.34	31.73
4748	NYSE	KB	Wed, Sep 23, 2020	32.25	32.35	31.36	31.38
4747	NYSE	KB	Tue, Sep 22, 2020	31.91	32.17	31.90	32.14
4746	NYSE	KB	Mon, Sep 21, 2020	31.80	31.86	31.46	31.86
4745	NYSE	KB	Fri, Sep 18, 2020	32.30	32.39	31.85	31.96
4744	NYSE	KB	Thu, Sep 17, 2020	32.08	32.44	32.03	32.39
4743	NYSE	KB	Wed, Sep 16, 2020	32.19	32.43	32.07	32.13
4742	NYSE	KB	Tue, Sep 15, 2020	32.44	32.46	32.18	32.28
4741	NYSE	KB	Mon, Sep 14, 2020	32.06	32.29	31.95	32.18
4740	NYSE	KB	Fri, Sep 11, 2020	31.15	31.30	30.97	31.25
4739	NYSE	KB	Thu, Sep 10, 2020	31.75	31.78	30.97	31.08
4738	NYSE	KB	Wed, Sep 9, 2020	31.63	31.81	31.45	31.66
4737	NYSE	KB	Tue, Sep 8, 2020	31.20	31.47	31.01	31.07
4736	NYSE	KB	Fri, Sep 4, 2020	31.13	31.29	30.41	31.07
4735	NYSE	KB	Thu, Sep 3, 2020	31.51	31.63	30.73	30.81
4734	NYSE	KB	Wed, Sep 2, 2020	31.49	31.74	31.25	31.71
4733	NYSE	KB	Tue, Sep 1, 2020	31.22	31.46	30.99	31.33
4732	NYSE	KB	Mon, Aug 31, 2020	31.51	31.51	30.81	30.95
4731	NYSE	KB	Fri, Aug 28, 2020	31.70	32.28	31.70	32.22
4730	NYSE	KB	Thu, Aug 27, 2020	31.23	31.35	30.87	31.08
4729	NYSE	KB	Wed, Aug 26, 2020	31.55	31.55	31.14	31.36
4728	NYSE	KB	Tue, Aug 25, 2020	31.68	31.92	31.59	31.89
4727	NYSE	KB	Mon, Aug 24, 2020	31.10	31.41	31.10	31.28
4726	NYSE	KB	Fri, Aug 21, 2020	30.98	31.07	30.62	30.84
4725	NYSE	KB	Thu, Aug 20, 2020	30.86	31.18	30.56	31.03
4724	NYSE	KB	Wed, Aug 19, 2020	32.58	32.62	32.10	32.18
4723	NYSE	KB	Tue, Aug 18, 2020	32.99	33.34	32.58	32.60
4722	NYSE	KB	Mon, Aug 17, 2020	33.75	34.27	33.75	34.08
4721	NYSE	KB	Fri, Aug 14, 2020	33.76	33.86	33.41	33.84
4720	NYSE	KB	Thu, Aug 13, 2020	34.58	34.95	34.58	34.67
4719	NYSE	KB	Wed, Aug 12, 2020	33.73	34.57	33.73	34.47
4718	NYSE	KB	Tue, Aug 11, 2020	33.23	33.24	32.83	32.89
4717	NYSE	KB	Mon, Aug 10, 2020	31.33	31.82	31.30	31.72
4716	NYSE	KB	Fri, Aug 7, 2020	30.35	30.60	30.15	30.55
4715	NYSE	KB	Thu, Aug 6, 2020	30.66	30.81	30.37	30.71
4714	NYSE	KB	Wed, Aug 5, 2020	29.99	30.28	29.99	30.16
4713	NYSE	KB	Tue, Aug 4, 2020	29.52	29.94	29.52	29.84
4712	NYSE	KB	Mon, Aug 3, 2020	29.47	29.77	29.37	29.60
4711	NYSE	KB	Fri, Jul 31, 2020	29.44	29.44	29.13	29.26
4710	NYSE	KB	Thu, Jul 30, 2020	29.51	29.79	29.09	29.79
4709	NYSE	KB	Wed, Jul 29, 2020	30.03	30.35	30.01	30.25
4708	NYSE	KB	Tue, Jul 28, 2020	29.42	29.74	29.42	29.49
4707	NYSE	KB	Mon, Jul 27, 2020	29.25	29.61	29.14	29.42
4706	NYSE	KB	Fri, Jul 24, 2020	29.18	29.33	28.86	29.03
4705	NYSE	KB	Thu, Jul 23, 2020	30.15	30.15	29.19	29.25
4704	NYSE	KB	Wed, Jul 22, 2020	30.20	30.55	29.88	30.11
4703	NYSE	KB	Tue, Jul 21, 2020	30.92	30.98	30.60	30.77
4702	NYSE	KB	Mon, Jul 20, 2020	30.41	30.59	30.22	30.37
4701	NYSE	KB	Fri, Jul 17, 2020	29.53	29.62	29.20	29.35
4700	NYSE	KB	Thu, Jul 16, 2020	29.34	29.82	29.31	29.73
4699	NYSE	KB	Wed, Jul 15, 2020	29.63	29.85	29.33	29.53
4698	NYSE	KB	Tue, Jul 14, 2020	28.78	29.19	28.60	29.14
4697	NYSE	KB	Mon, Jul 13, 2020	29.21	29.51	29.00	29.04
4696	NYSE	KB	Fri, Jul 10, 2020	28.03	28.34	27.92	28.24
4695	NYSE	KB	Thu, Jul 9, 2020	29.07	29.17	28.44	28.74
4694	NYSE	KB	Wed, Jul 8, 2020	29.25	29.49	29.14	29.46
4693	NYSE	KB	Tue, Jul 7, 2020	29.51	29.71	29.08	29.55
4692	NYSE	KB	Mon, Jul 6, 2020	29.64	29.88	29.50	29.70
4691	NYSE	KB	Thu, Jul 2, 2020	28.81	28.94	28.64	28.77
4690	NYSE	KB	Wed, Jul 1, 2020	28.20	28.59	28.18	28.43
4689	NYSE	KB	Tue, Jun 30, 2020	27.93	28.02	27.54	27.82
4688	NYSE	KB	Mon, Jun 29, 2020	28.00	28.17	27.84	28.08
4687	NYSE	KB	Fri, Jun 26, 2020	28.37	28.51	27.91	28.16
4686	NYSE	KB	Thu, Jun 25, 2020	27.85	28.09	27.53	28.05
4685	NYSE	KB	Wed, Jun 24, 2020	28.68	28.71	27.91	28.14
4684	NYSE	KB	Tue, Jun 23, 2020	28.76	28.86	28.48	28.60
4683	NYSE	KB	Mon, Jun 22, 2020	28.74	28.74	28.34	28.45
4682	NYSE	KB	Fri, Jun 19, 2020	29.41	29.48	28.70	29.04
4681	NYSE	KB	Thu, Jun 18, 2020	29.01	29.10	28.70	28.73
4680	NYSE	KB	Wed, Jun 17, 2020	28.83	28.92	28.16	28.21
4679	NYSE	KB	Tue, Jun 16, 2020	29.22	29.44	28.46	28.83
4678	NYSE	KB	Mon, Jun 15, 2020	27.05	27.85	26.96	27.83
4677	NYSE	KB	Fri, Jun 12, 2020	28.75	29.00	28.38	28.81
4676	NYSE	KB	Thu, Jun 11, 2020	29.52	29.65	28.04	28.08
4675	NYSE	KB	Wed, Jun 10, 2020	31.25	31.25	30.63	30.79
4674	NYSE	KB	Tue, Jun 9, 2020	31.47	31.66	30.91	31.49
4673	NYSE	KB	Mon, Jun 8, 2020	31.86	31.86	31.16	31.65
4672	NYSE	KB	Fri, Jun 5, 2020	31.63	32.17	31.34	31.56
4671	NYSE	KB	Thu, Jun 4, 2020	30.68	30.68	29.98	30.08
4670	NYSE	KB	Wed, Jun 3, 2020	32.68	32.93	31.57	31.64
4669	NYSE	KB	Tue, Jun 2, 2020	29.42	29.75	29.10	29.71
4668	NYSE	KB	Mon, Jun 1, 2020	27.62	28.29	27.62	28.23
4667	NYSE	KB	Fri, May 29, 2020	27.00	27.51	26.90	27.35
4666	NYSE	KB	Thu, May 28, 2020	27.58	27.68	27.27	27.40
4665	NYSE	KB	Wed, May 27, 2020	27.37	27.37	26.92	27.23
4664	NYSE	KB	Tue, May 26, 2020	26.13	26.91	26.13	26.58
4663	NYSE	KB	Fri, May 22, 2020	25.30	25.30	24.84	24.97
4662	NYSE	KB	Thu, May 21, 2020	26.10	26.40	25.79	25.87
4661	NYSE	KB	Wed, May 20, 2020	26.32	26.64	26.24	26.32
4660	NYSE	KB	Tue, May 19, 2020	26.42	26.42	25.92	25.95
4659	NYSE	KB	Mon, May 18, 2020	26.40	26.76	25.96	26.48
4658	NYSE	KB	Fri, May 15, 2020	25.43	25.65	25.10	25.51
4657	NYSE	KB	Thu, May 14, 2020	25.00	25.48	24.62	25.33
4656	NYSE	KB	Wed, May 13, 2020	25.58	25.77	25.15	25.39
4655	NYSE	KB	Tue, May 12, 2020	26.12	26.38	25.61	25.61
4654	NYSE	KB	Mon, May 11, 2020	25.86	26.75	25.86	26.47
4653	NYSE	KB	Fri, May 8, 2020	26.98	27.06	26.64	26.92
4652	NYSE	KB	Thu, May 7, 2020	26.61	26.99	26.51	26.74
4651	NYSE	KB	Wed, May 6, 2020	26.88	26.88	26.00	26.30
4650	NYSE	KB	Tue, May 5, 2020	27.04	27.21	26.65	26.69
4649	NYSE	KB	Mon, May 4, 2020	26.74	26.78	26.25	26.61
4648	NYSE	KB	Fri, May 1, 2020	27.48	27.59	26.69	27.23
4647	NYSE	KB	Thu, Apr 30, 2020	28.79	28.79	27.99	28.14
4646	NYSE	KB	Wed, Apr 29, 2020	28.30	29.22	28.30	28.87
4645	NYSE	KB	Tue, Apr 28, 2020	28.16	28.39	27.65	27.99
4644	NYSE	KB	Mon, Apr 27, 2020	27.50	28.17	27.19	28.00
4643	NYSE	KB	Fri, Apr 24, 2020	25.32	25.57	25.00	25.32
4642	NYSE	KB	Thu, Apr 23, 2020	25.28	25.94	24.58	24.66
4641	NYSE	KB	Wed, Apr 22, 2020	25.42	25.56	25.19	25.47
4640	NYSE	KB	Tue, Apr 21, 2020	25.03	25.03	24.47	24.87
4639	NYSE	KB	Mon, Apr 20, 2020	25.89	26.05	25.30	25.43
4638	NYSE	KB	Fri, Apr 17, 2020	26.22	26.46	25.98	26.40
4637	NYSE	KB	Thu, Apr 16, 2020	26.11	26.11	24.85	25.36
4636	NYSE	KB	Wed, Apr 15, 2020	27.48	27.48	25.74	26.11
4635	NYSE	KB	Tue, Apr 14, 2020	27.55	27.55	26.93	27.08
4634	NYSE	KB	Mon, Apr 13, 2020	26.69	26.86	26.10	26.80
4633	NYSE	KB	Thu, Apr 9, 2020	26.84	27.22	26.58	26.60
4632	NYSE	KB	Wed, Apr 8, 2020	26.55	26.87	26.19	26.41
4631	NYSE	KB	Tue, Apr 7, 2020	27.95	27.95	26.96	27.04
4630	NYSE	KB	Mon, Apr 6, 2020	26.29	26.85	25.99	26.77
4629	NYSE	KB	Fri, Apr 3, 2020	25.21	25.38	24.40	24.88
4628	NYSE	KB	Thu, Apr 2, 2020	25.14	25.70	24.85	25.52
4627	NYSE	KB	Wed, Apr 1, 2020	25.53	25.85	24.75	24.82
4626	NYSE	KB	Tue, Mar 31, 2020	27.76	28.17	27.15	27.19
4625	NYSE	KB	Mon, Mar 30, 2020	27.44	27.91	27.08	27.76
4624	NYSE	KB	Fri, Mar 27, 2020	27.98	28.26	27.26	27.55
4623	NYSE	KB	Thu, Mar 26, 2020	26.84	27.66	26.75	27.55
4622	NYSE	KB	Wed, Mar 25, 2020	25.49	26.68	25.25	25.78
4621	NYSE	KB	Tue, Mar 24, 2020	23.25	24.42	23.08	23.99
4620	NYSE	KB	Mon, Mar 23, 2020	22.15	22.35	20.93	21.14
4619	NYSE	KB	Fri, Mar 20, 2020	24.47	25.22	22.52	22.54
4618	NYSE	KB	Thu, Mar 19, 2020	21.73	22.40	21.16	21.56
4617	NYSE	KB	Wed, Mar 18, 2020	23.00	23.53	22.25	22.89
4616	NYSE	KB	Tue, Mar 17, 2020	24.04	24.78	23.46	24.53
4615	NYSE	KB	Mon, Mar 16, 2020	25.50	26.20	24.38	24.62
4614	NYSE	KB	Fri, Mar 13, 2020	27.26	28.06	26.15	28.05
4613	NYSE	KB	Thu, Mar 12, 2020	27.30	27.34	25.30	25.71
4612	NYSE	KB	Wed, Mar 11, 2020	29.25	29.36	28.59	29.01
4611	NYSE	KB	Tue, Mar 10, 2020	30.01	30.01	28.75	29.56
4610	NYSE	KB	Mon, Mar 9, 2020	28.73	29.90	27.23	28.80
4609	NYSE	KB	Fri, Mar 6, 2020	31.12	31.37	30.78	31.03
4608	NYSE	KB	Thu, Mar 5, 2020	32.20	32.20	31.68	32.00
4607	NYSE	KB	Wed, Mar 4, 2020	32.40	33.08	32.32	33.01
4606	NYSE	KB	Tue, Mar 3, 2020	32.14	32.29	31.37	31.61
4605	NYSE	KB	Mon, Mar 2, 2020	32.02	32.39	31.65	32.38
4604	NYSE	KB	Fri, Feb 28, 2020	31.29	32.35	31.12	32.27
4603	NYSE	KB	Thu, Feb 27, 2020	32.53	32.57	31.71	31.73
4602	NYSE	KB	Wed, Feb 26, 2020	32.20	32.50	32.02	32.08
4601	NYSE	KB	Tue, Feb 25, 2020	32.17	32.38	31.68	31.78
4600	NYSE	KB	Mon, Feb 24, 2020	31.95	32.15	31.70	31.80
4599	NYSE	KB	Fri, Feb 21, 2020	34.26	34.37	33.89	34.00
4598	NYSE	KB	Thu, Feb 20, 2020	34.84	34.87	34.48	34.83
4597	NYSE	KB	Wed, Feb 19, 2020	35.30	35.46	34.97	34.99
4596	NYSE	KB	Tue, Feb 18, 2020	35.40	35.40	35.04	35.18
4595	NYSE	KB	Fri, Feb 14, 2020	36.31	36.32	36.01	36.06
4594	NYSE	KB	Thu, Feb 13, 2020	36.55	36.65	36.19	36.42
4593	NYSE	KB	Wed, Feb 12, 2020	36.93	37.00	36.83	36.95
4592	NYSE	KB	Tue, Feb 11, 2020	36.62	36.76	36.44	36.46
4591	NYSE	KB	Mon, Feb 10, 2020	36.59	36.60	36.31	36.46
4590	NYSE	KB	Fri, Feb 7, 2020	37.20	37.20	36.82	37.03
4589	NYSE	KB	Thu, Feb 6, 2020	38.23	38.23	37.21	37.55
4588	NYSE	KB	Wed, Feb 5, 2020	37.47	37.68	37.42	37.65
4587	NYSE	KB	Tue, Feb 4, 2020	37.04	37.15	36.81	36.95
4586	NYSE	KB	Mon, Feb 3, 2020	36.82	37.15	36.35	36.92
4585	NYSE	KB	Fri, Jan 31, 2020	36.96	36.96	36.39	36.53
4584	NYSE	KB	Thu, Jan 30, 2020	37.12	37.49	36.82	37.45
4583	NYSE	KB	Wed, Jan 29, 2020	38.00	38.08	37.62	37.68
4582	NYSE	KB	Tue, Jan 28, 2020	38.16	38.67	37.88	38.48
4581	NYSE	KB	Mon, Jan 27, 2020	38.86	39.04	38.14	38.99
4580	NYSE	KB	Fri, Jan 24, 2020	39.94	39.94	39.41	39.74
4579	NYSE	KB	Thu, Jan 23, 2020	39.94	39.95	39.60	39.74
4578	NYSE	KB	Wed, Jan 22, 2020	40.64	40.68	40.41	40.58
4577	NYSE	KB	Tue, Jan 21, 2020	40.55	40.55	40.08	40.13
4576	NYSE	KB	Fri, Jan 17, 2020	41.12	41.12	40.89	41.02
4575	NYSE	KB	Thu, Jan 16, 2020	41.23	41.27	40.94	41.12
4574	NYSE	KB	Wed, Jan 15, 2020	41.08	41.13	40.71	40.93
4573	NYSE	KB	Tue, Jan 14, 2020	41.03	41.06	40.62	40.80
4572	NYSE	KB	Mon, Jan 13, 2020	40.02	40.27	39.80	40.22
4571	NYSE	KB	Fri, Jan 10, 2020	40.06	40.16	39.77	39.82
4570	NYSE	KB	Thu, Jan 9, 2020	40.09	40.15	39.91	39.99
4569	NYSE	KB	Wed, Jan 8, 2020	39.89	40.01	39.60	39.93
4568	NYSE	KB	Tue, Jan 7, 2020	40.37	40.43	40.16	40.19
4567	NYSE	KB	Mon, Jan 6, 2020	39.94	40.45	39.90	40.22
4566	NYSE	KB	Fri, Jan 3, 2020	40.40	40.63	39.97	40.43
4565	NYSE	KB	Thu, Jan 2, 2020	40.64	40.92	40.51	40.87
4564	NYSE	KB	Tue, Dec 31, 2019	41.07	41.43	41.07	41.37
4563	NYSE	KB	Mon, Dec 30, 2019	41.51	41.58	41.02	41.03
4562	NYSE	KB	Fri, Dec 27, 2019	41.72	42.18	41.58	41.93
4561	NYSE	KB	Thu, Dec 26, 2019	42.42	42.90	42.42	42.80
4560	NYSE	KB	Tue, Dec 24, 2019	42.42	42.57	42.21	42.41
4559	NYSE	KB	Mon, Dec 23, 2019	42.47	42.74	42.33	42.74
4558	NYSE	KB	Fri, Dec 20, 2019	42.41	42.50	41.90	41.91
4557	NYSE	KB	Thu, Dec 19, 2019	42.44	42.59	42.25	42.47
4556	NYSE	KB	Wed, Dec 18, 2019	42.09	42.44	42.07	42.37
4555	NYSE	KB	Tue, Dec 17, 2019	41.41	41.83	41.15	41.76
4554	NYSE	KB	Mon, Dec 16, 2019	41.63	42.01	41.63	41.86
4553	NYSE	KB	Fri, Dec 13, 2019	42.25	42.50	41.74	42.05
4552	NYSE	KB	Thu, Dec 12, 2019	40.50	41.53	40.50	41.48
4551	NYSE	KB	Wed, Dec 11, 2019	40.07	40.35	39.98	40.35
4550	NYSE	KB	Tue, Dec 10, 2019	40.27	40.40	40.15	40.22
4549	NYSE	KB	Mon, Dec 9, 2019	40.28	40.28	39.92	40.08
4548	NYSE	KB	Fri, Dec 6, 2019	40.15	41.86	39.76	39.93
4547	NYSE	KB	Thu, Dec 5, 2019	38.93	39.07	38.68	38.96
4546	NYSE	KB	Wed, Dec 4, 2019	38.61	39.13	38.61	38.67
4545	NYSE	KB	Tue, Dec 3, 2019	38.39	38.39	38.12	38.30
4544	NYSE	KB	Mon, Dec 2, 2019	38.85	39.04	38.74	38.87
4543	NYSE	KB	Fri, Nov 29, 2019	39.45	39.45	38.97	39.01
4542	NYSE	KB	Wed, Nov 27, 2019	39.34	39.52	39.11	39.47
4541	NYSE	KB	Tue, Nov 26, 2019	39.04	39.22	38.92	39.09
4540	NYSE	KB	Mon, Nov 25, 2019	38.94	39.36	38.94	39.33
4539	NYSE	KB	Fri, Nov 22, 2019	38.99	39.23	38.94	38.94
4538	NYSE	KB	Thu, Nov 21, 2019	38.77	38.87	38.57	38.64
4537	NYSE	KB	Wed, Nov 20, 2019	38.89	39.35	38.76	38.89
4536	NYSE	KB	Tue, Nov 19, 2019	38.52	38.84	38.52	38.62
4535	NYSE	KB	Mon, Nov 18, 2019	38.09	38.24	37.70	38.11
4534	NYSE	KB	Fri, Nov 15, 2019	37.67	37.87	37.53	37.66
4533	NYSE	KB	Thu, Nov 14, 2019	37.07	37.47	37.00	37.42
4532	NYSE	KB	Wed, Nov 13, 2019	37.04	37.16	36.91	36.96
4531	NYSE	KB	Tue, Nov 12, 2019	37.38	37.71	37.25	37.32
4530	NYSE	KB	Mon, Nov 11, 2019	36.95	37.23	36.95	37.16
4529	NYSE	KB	Fri, Nov 8, 2019	37.35	37.55	37.25	37.39
4528	NYSE	KB	Thu, Nov 7, 2019	37.44	37.77	37.44	37.55
4527	NYSE	KB	Wed, Nov 6, 2019	37.54	37.69	36.96	37.06
4526	NYSE	KB	Tue, Nov 5, 2019	37.75	38.07	37.75	37.80
4525	NYSE	KB	Mon, Nov 4, 2019	37.28	37.59	37.11	37.27
4524	NYSE	KB	Fri, Nov 1, 2019	36.18	36.80	36.16	36.77
4523	NYSE	KB	Thu, Oct 31, 2019	36.18	36.18	35.52	35.72
4522	NYSE	KB	Wed, Oct 30, 2019	36.43	36.47	36.02	36.28
4521	NYSE	KB	Tue, Oct 29, 2019	36.26	36.50	36.26	36.43
4520	NYSE	KB	Mon, Oct 28, 2019	36.51	36.67	36.36	36.51
4519	NYSE	KB	Fri, Oct 25, 2019	36.47	36.60	36.27	36.30
4518	NYSE	KB	Thu, Oct 24, 2019	37.31	37.31	36.22	36.69
4517	NYSE	KB	Wed, Oct 23, 2019	37.18	37.40	36.92	37.17
4516	NYSE	KB	Tue, Oct 22, 2019	37.29	37.57	37.25	37.35
4515	NYSE	KB	Mon, Oct 21, 2019	36.65	36.96	36.65	36.80
4514	NYSE	KB	Fri, Oct 18, 2019	36.19	36.30	36.12	36.18
4513	NYSE	KB	Thu, Oct 17, 2019	36.65	36.74	36.13	36.27
4512	NYSE	KB	Wed, Oct 16, 2019	36.24	36.34	36.09	36.22
4511	NYSE	KB	Tue, Oct 15, 2019	35.86	36.55	35.86	36.42
4510	NYSE	KB	Mon, Oct 14, 2019	36.21	36.26	35.93	35.94
4509	NYSE	KB	Fri, Oct 11, 2019	35.91	36.30	35.67	36.14
4508	NYSE	KB	Thu, Oct 10, 2019	34.62	35.08	34.43	35.04
4507	NYSE	KB	Wed, Oct 9, 2019	35.19	35.19	34.92	34.95
4506	NYSE	KB	Tue, Oct 8, 2019	34.58	34.93	34.49	34.71
4505	NYSE	KB	Mon, Oct 7, 2019	34.71	34.80	34.49	34.59
4504	NYSE	KB	Fri, Oct 4, 2019	35.02	35.34	34.88	35.30
4503	NYSE	KB	Thu, Oct 3, 2019	34.63	35.06	34.47	35.06
4502	NYSE	KB	Wed, Oct 2, 2019	34.90	34.90	34.55	34.57
4501	NYSE	KB	Tue, Oct 1, 2019	35.45	35.63	35.20	35.29
4500	NYSE	KB	Mon, Sep 30, 2019	35.69	35.86	35.50	35.72
4499	NYSE	KB	Fri, Sep 27, 2019	35.68	35.69	35.25	35.40
4498	NYSE	KB	Thu, Sep 26, 2019	36.72	36.83	36.43	36.83
4497	NYSE	KB	Wed, Sep 25, 2019	36.31	36.47	35.82	36.41
4496	NYSE	KB	Tue, Sep 24, 2019	36.80	36.87	36.43	36.53
4495	NYSE	KB	Mon, Sep 23, 2019	36.27	36.75	36.20	36.69
4494	NYSE	KB	Fri, Sep 20, 2019	36.74	37.06	36.64	36.65
4493	NYSE	KB	Thu, Sep 19, 2019	36.15	36.42	35.85	36.04
4492	NYSE	KB	Wed, Sep 18, 2019	36.59	36.99	36.33	36.82
4491	NYSE	KB	Tue, Sep 17, 2019	37.03	37.03	36.67	36.92
4490	NYSE	KB	Mon, Sep 16, 2019	37.37	37.54	37.10	37.42
4489	NYSE	KB	Fri, Sep 13, 2019	37.04	37.14	36.94	37.12
4488	NYSE	KB	Thu, Sep 12, 2019	36.36	37.12	36.36	36.82
4487	NYSE	KB	Wed, Sep 11, 2019	36.30	36.61	36.30	36.41
4486	NYSE	KB	Tue, Sep 10, 2019	34.91	35.75	34.91	35.67
4485	NYSE	KB	Mon, Sep 9, 2019	34.19	34.37	34.19	34.32
4484	NYSE	KB	Fri, Sep 6, 2019	33.59	33.83	33.57	33.78
4483	NYSE	KB	Thu, Sep 5, 2019	33.31	33.49	33.09	33.13
4482	NYSE	KB	Wed, Sep 4, 2019	33.12	33.36	33.00	33.26
4481	NYSE	KB	Tue, Sep 3, 2019	32.35	32.35	32.06	32.28
4480	NYSE	KB	Fri, Aug 30, 2019	32.74	32.83	32.35	32.51
4479	NYSE	KB	Thu, Aug 29, 2019	32.02	32.30	32.02	32.18
4478	NYSE	KB	Wed, Aug 28, 2019	31.60	31.92	31.60	31.76
4477	NYSE	KB	Tue, Aug 27, 2019	32.10	32.21	31.78	31.84
4476	NYSE	KB	Mon, Aug 26, 2019	31.68	32.01	31.68	31.89
4475	NYSE	KB	Fri, Aug 23, 2019	31.99	32.12	31.23	31.30
4474	NYSE	KB	Thu, Aug 22, 2019	32.44	32.58	32.16	32.20
4473	NYSE	KB	Wed, Aug 21, 2019	32.65	32.74	32.59	32.68
4472	NYSE	KB	Tue, Aug 20, 2019	32.26	32.45	32.10	32.32
4471	NYSE	KB	Mon, Aug 19, 2019	32.59	32.59	32.08	32.18
4470	NYSE	KB	Fri, Aug 16, 2019	31.48	32.21	31.48	32.03
4469	NYSE	KB	Thu, Aug 15, 2019	31.11	31.32	30.89	31.24
4468	NYSE	KB	Wed, Aug 14, 2019	31.34	31.48	30.83	30.83
4467	NYSE	KB	Tue, Aug 13, 2019	31.30	31.87	31.27	31.83
4466	NYSE	KB	Mon, Aug 12, 2019	31.62	31.82	31.47	31.60
4465	NYSE	KB	Fri, Aug 9, 2019	32.42	32.42	31.97	32.05
4464	NYSE	KB	Thu, Aug 8, 2019	32.59	32.75	32.35	32.65
4463	NYSE	KB	Wed, Aug 7, 2019	32.56	32.76	32.18	32.65
4462	NYSE	KB	Tue, Aug 6, 2019	33.05	33.24	32.79	33.12
4461	NYSE	KB	Mon, Aug 5, 2019	33.34	33.44	32.70	32.94
4460	NYSE	KB	Fri, Aug 2, 2019	34.84	34.91	34.03	34.18
4459	NYSE	KB	Thu, Aug 1, 2019	36.12	36.42	35.54	35.66
4458	NYSE	KB	Wed, Jul 31, 2019	36.23	36.47	35.90	36.17
4457	NYSE	KB	Tue, Jul 30, 2019	36.47	36.49	36.14	36.24
4456	NYSE	KB	Mon, Jul 29, 2019	36.95	37.07	36.65	36.72
4455	NYSE	KB	Fri, Jul 26, 2019	36.93	37.09	36.74	36.94
4454	NYSE	KB	Thu, Jul 25, 2019	37.76	37.76	36.76	36.77
4453	NYSE	KB	Wed, Jul 24, 2019	38.67	38.80	38.58	38.68
4452	NYSE	KB	Tue, Jul 23, 2019	39.06	39.21	38.80	39.07
4451	NYSE	KB	Mon, Jul 22, 2019	38.38	38.55	38.32	38.42
4450	NYSE	KB	Fri, Jul 19, 2019	38.51	38.56	38.19	38.21
4449	NYSE	KB	Thu, Jul 18, 2019	37.64	38.07	37.64	37.97
4448	NYSE	KB	Wed, Jul 17, 2019	37.78	37.80	37.41	37.57
4447	NYSE	KB	Tue, Jul 16, 2019	38.02	38.06	37.60	37.64
4446	NYSE	KB	Mon, Jul 15, 2019	37.60	37.97	37.47	37.73
4445	NYSE	KB	Fri, Jul 12, 2019	36.98	37.33	36.98	37.26
4444	NYSE	KB	Thu, Jul 11, 2019	36.79	37.00	36.72	36.84
4443	NYSE	KB	Wed, Jul 10, 2019	36.85	37.17	36.73	36.80
4442	NYSE	KB	Tue, Jul 9, 2019	36.72	36.88	36.49	36.77
4441	NYSE	KB	Mon, Jul 8, 2019	37.20	37.24	36.94	37.08
4440	NYSE	KB	Fri, Jul 5, 2019	38.15	38.15	37.53	37.62
4439	NYSE	KB	Wed, Jul 3, 2019	38.84	38.90	38.62	38.68
4438	NYSE	KB	Tue, Jul 2, 2019	39.45	39.80	39.33	39.45
4437	NYSE	KB	Mon, Jul 1, 2019	40.00	40.15	39.79	39.87
4436	NYSE	KB	Fri, Jun 28, 2019	39.61	39.61	39.32	39.48
4435	NYSE	KB	Thu, Jun 27, 2019	39.57	39.62	39.39	39.49
4434	NYSE	KB	Wed, Jun 26, 2019	39.16	39.61	39.09	39.33
4433	NYSE	KB	Tue, Jun 25, 2019	38.60	38.73	38.47	38.57
4432	NYSE	KB	Mon, Jun 24, 2019	38.59	38.94	38.59	38.68
4431	NYSE	KB	Fri, Jun 21, 2019	39.05	39.05	38.60	38.60
4430	NYSE	KB	Thu, Jun 20, 2019	39.12	39.35	38.97	39.15
4429	NYSE	KB	Wed, Jun 19, 2019	38.50	38.97	38.50	38.77
4428	NYSE	KB	Tue, Jun 18, 2019	37.94	38.57	37.78	38.34
4427	NYSE	KB	Mon, Jun 17, 2019	37.08	37.61	37.08	37.28
4426	NYSE	KB	Fri, Jun 14, 2019	37.64	37.64	36.92	37.19
4425	NYSE	KB	Thu, Jun 13, 2019	37.86	37.86	37.48	37.68
4424	NYSE	KB	Wed, Jun 12, 2019	38.06	38.16	37.81	38.04
4423	NYSE	KB	Tue, Jun 11, 2019	37.68	38.06	37.61	38.00
4422	NYSE	KB	Mon, Jun 10, 2019	37.45	37.83	37.45	37.71
4421	NYSE	KB	Fri, Jun 7, 2019	37.89	37.93	37.55	37.79
4420	NYSE	KB	Thu, Jun 6, 2019	37.77	38.00	37.73	37.81
4419	NYSE	KB	Wed, Jun 5, 2019	37.96	38.11	37.64	37.82
4418	NYSE	KB	Tue, Jun 4, 2019	38.31	38.69	38.12	38.63
4417	NYSE	KB	Mon, Jun 3, 2019	37.76	37.84	37.41	37.64
4416	NYSE	KB	Fri, May 31, 2019	36.83	36.99	36.42	36.92
4415	NYSE	KB	Thu, May 30, 2019	37.80	37.80	37.36	37.44
4414	NYSE	KB	Wed, May 29, 2019	37.94	38.01	37.63	37.97
4413	NYSE	KB	Tue, May 28, 2019	38.36	38.80	38.36	38.49
4412	NYSE	KB	Fri, May 24, 2019	38.77	38.86	38.56	38.74
4411	NYSE	KB	Thu, May 23, 2019	38.36	38.37	38.02	38.31
4410	NYSE	KB	Wed, May 22, 2019	38.85	39.01	38.49	38.61
4409	NYSE	KB	Tue, May 21, 2019	38.83	39.17	38.67	39.11
4408	NYSE	KB	Mon, May 20, 2019	38.67	39.00	38.56	38.70
4407	NYSE	KB	Fri, May 17, 2019	38.42	39.00	38.23	38.53
4406	NYSE	KB	Thu, May 16, 2019	38.70	38.98	38.67	38.94
4405	NYSE	KB	Wed, May 15, 2019	38.39	38.59	38.21	38.50
4404	NYSE	KB	Tue, May 14, 2019	38.45	38.86	38.45	38.67
4403	NYSE	KB	Mon, May 13, 2019	38.69	38.69	38.23	38.33
4402	NYSE	KB	Fri, May 10, 2019	39.26	39.58	38.84	39.53
4401	NYSE	KB	Thu, May 9, 2019	39.05	39.37	38.71	39.30
4400	NYSE	KB	Wed, May 8, 2019	39.49	39.99	39.49	39.59
4399	NYSE	KB	Tue, May 7, 2019	39.57	39.64	39.20	39.31
4398	NYSE	KB	Mon, May 6, 2019	39.43	39.77	39.10	39.77
4397	NYSE	KB	Fri, May 3, 2019	40.00	40.19	39.91	40.06
4396	NYSE	KB	Thu, May 2, 2019	39.84	40.03	39.60	39.95
4395	NYSE	KB	Wed, May 1, 2019	39.65	39.76	39.25	39.27
4394	NYSE	KB	Tue, Apr 30, 2019	39.95	39.95	39.23	39.53
4393	NYSE	KB	Mon, Apr 29, 2019	39.64	40.29	39.64	40.22
4392	NYSE	KB	Fri, Apr 26, 2019	39.10	39.51	39.04	39.33
4391	NYSE	KB	Thu, Apr 25, 2019	38.92	39.16	38.86	39.01
4390	NYSE	KB	Wed, Apr 24, 2019	39.68	39.89	38.40	38.68
4389	NYSE	KB	Tue, Apr 23, 2019	40.16	40.48	40.08	40.47
4388	NYSE	KB	Mon, Apr 22, 2019	40.35	40.35	39.65	39.84
4387	NYSE	KB	Thu, Apr 18, 2019	40.43	40.70	39.91	40.57
4386	NYSE	KB	Wed, Apr 17, 2019	40.90	40.97	40.77	40.89
4385	NYSE	KB	Tue, Apr 16, 2019	40.88	41.00	40.81	40.90
4384	NYSE	KB	Mon, Apr 15, 2019	40.30	40.55	40.25	40.49
4383	NYSE	KB	Fri, Apr 12, 2019	40.15	40.38	40.06	40.32
4382	NYSE	KB	Thu, Apr 11, 2019	39.59	39.80	39.49	39.71
4381	NYSE	KB	Wed, Apr 10, 2019	39.65	39.86	39.54	39.72
4380	NYSE	KB	Tue, Apr 9, 2019	39.48	39.51	39.22	39.39
4379	NYSE	KB	Mon, Apr 8, 2019	39.53	39.56	39.25	39.54
4378	NYSE	KB	Fri, Apr 5, 2019	39.99	40.23	39.64	39.94
4377	NYSE	KB	Thu, Apr 4, 2019	39.74	40.04	39.71	40.00
4376	NYSE	KB	Wed, Apr 3, 2019	39.56	39.89	39.53	39.62
4375	NYSE	KB	Tue, Apr 2, 2019	39.27	39.48	38.99	39.22
4374	NYSE	KB	Mon, Apr 1, 2019	38.30	39.09	38.30	39.08
4373	NYSE	KB	Fri, Mar 29, 2019	36.81	37.15	36.70	37.06
4372	NYSE	KB	Thu, Mar 28, 2019	36.02	36.19	35.89	36.15
4371	NYSE	KB	Wed, Mar 27, 2019	36.29	36.87	36.22	36.44
4370	NYSE	KB	Tue, Mar 26, 2019	36.43	36.50	36.18	36.38
4369	NYSE	KB	Mon, Mar 25, 2019	36.59	36.64	36.24	36.40
4368	NYSE	KB	Fri, Mar 22, 2019	37.21	37.30	36.31	36.34
4367	NYSE	KB	Thu, Mar 21, 2019	37.75	37.91	37.59	37.79
4366	NYSE	KB	Wed, Mar 20, 2019	38.04	38.24	37.79	37.93
4365	NYSE	KB	Tue, Mar 19, 2019	38.75	38.75	38.16	38.26
4364	NYSE	KB	Mon, Mar 18, 2019	38.85	39.16	38.60	38.80
4363	NYSE	KB	Fri, Mar 15, 2019	38.37	39.13	38.37	38.80
4362	NYSE	KB	Thu, Mar 14, 2019	37.56	37.86	37.49	37.64
4361	NYSE	KB	Wed, Mar 13, 2019	37.59	37.71	37.22	37.52
4360	NYSE	KB	Tue, Mar 12, 2019	37.80	37.97	37.63	37.72
4359	NYSE	KB	Mon, Mar 11, 2019	37.50	37.99	37.38	37.76
4358	NYSE	KB	Fri, Mar 8, 2019	37.00	37.10	36.81	36.97
4357	NYSE	KB	Thu, Mar 7, 2019	37.96	38.01	37.32	37.46
4356	NYSE	KB	Wed, Mar 6, 2019	37.79	37.91	37.63	37.66
4355	NYSE	KB	Tue, Mar 5, 2019	38.12	38.12	37.68	37.99
4354	NYSE	KB	Mon, Mar 4, 2019	38.42	38.44	37.65	37.93
4353	NYSE	KB	Fri, Mar 1, 2019	39.39	39.59	38.96	39.04
4352	NYSE	KB	Thu, Feb 28, 2019	39.48	39.53	38.86	39.33
4351	NYSE	KB	Wed, Feb 27, 2019	40.15	40.15	39.68	39.83
4350	NYSE	KB	Tue, Feb 26, 2019	40.36	40.36	40.10	40.17
4349	NYSE	KB	Mon, Feb 25, 2019	40.72	41.10	40.72	40.80
4348	NYSE	KB	Fri, Feb 22, 2019	40.24	40.53	40.24	40.44
4347	NYSE	KB	Thu, Feb 21, 2019	40.19	40.27	39.55	39.68
4346	NYSE	KB	Wed, Feb 20, 2019	40.72	40.72	40.35	40.47
4345	NYSE	KB	Tue, Feb 19, 2019	40.89	40.96	40.64	40.73
4344	NYSE	KB	Fri, Feb 15, 2019	40.93	41.08	40.80	40.90
4343	NYSE	KB	Thu, Feb 14, 2019	40.68	41.12	40.47	40.75
4342	NYSE	KB	Wed, Feb 13, 2019	40.75	41.10	40.64	40.67
4341	NYSE	KB	Tue, Feb 12, 2019	40.82	40.82	40.40	40.48
4340	NYSE	KB	Mon, Feb 11, 2019	41.02	41.25	40.83	40.99
4339	NYSE	KB	Fri, Feb 8, 2019	42.25	42.75	40.65	40.94
4338	NYSE	KB	Thu, Feb 7, 2019	42.60	42.89	42.26	42.70
4337	NYSE	KB	Wed, Feb 6, 2019	43.24	43.64	43.24	43.47
4336	NYSE	KB	Tue, Feb 5, 2019	43.00	43.42	42.97	43.39
4335	NYSE	KB	Mon, Feb 4, 2019	42.91	43.02	42.54	42.92
4334	NYSE	KB	Fri, Feb 1, 2019	42.91	43.28	42.77	42.95
4333	NYSE	KB	Thu, Jan 31, 2019	42.80	42.83	42.29	42.71
4332	NYSE	KB	Wed, Jan 30, 2019	41.82	41.97	41.32	41.84
4331	NYSE	KB	Tue, Jan 29, 2019	41.29	41.41	41.07	41.16
4330	NYSE	KB	Mon, Jan 28, 2019	41.20	41.34	40.70	40.95
4329	NYSE	KB	Fri, Jan 25, 2019	41.17	41.62	41.15	41.36
4328	NYSE	KB	Thu, Jan 24, 2019	40.33	40.71	40.33	40.44
4327	NYSE	KB	Wed, Jan 23, 2019	40.37	40.54	39.99	40.19
4326	NYSE	KB	Tue, Jan 22, 2019	40.72	40.77	40.29	40.51
4325	NYSE	KB	Fri, Jan 18, 2019	41.86	42.11	41.63	41.98
4324	NYSE	KB	Thu, Jan 17, 2019	42.14	42.68	42.08	42.51
4323	NYSE	KB	Wed, Jan 16, 2019	41.96	42.56	41.96	42.35
4322	NYSE	KB	Tue, Jan 15, 2019	41.08	41.93	41.08	41.50
4321	NYSE	KB	Mon, Jan 14, 2019	39.89	40.21	39.46	40.14
4320	NYSE	KB	Fri, Jan 11, 2019	40.61	41.19	40.24	41.08
4319	NYSE	KB	Thu, Jan 10, 2019	40.96	40.99	40.61	40.88
4318	NYSE	KB	Wed, Jan 9, 2019	41.60	42.09	41.60	41.88
4317	NYSE	KB	Tue, Jan 8, 2019	40.75	41.08	40.56	40.92
4316	NYSE	KB	Mon, Jan 7, 2019	41.18	41.41	40.58	41.13
4315	NYSE	KB	Fri, Jan 4, 2019	40.90	41.75	40.69	41.75
4314	NYSE	KB	Thu, Jan 3, 2019	41.52	41.66	41.12	41.28
4313	NYSE	KB	Wed, Jan 2, 2019	40.85	41.92	40.85	41.90
4312	NYSE	KB	Mon, Dec 31, 2018	41.66	42.08	41.66	41.98
4311	NYSE	KB	Fri, Dec 28, 2018	41.80	42.48	41.74	42.05
4310	NYSE	KB	Thu, Dec 27, 2018	42.08	42.08	40.82	41.90
4309	NYSE	KB	Wed, Dec 26, 2018	41.91	43.01	41.91	42.98
4308	NYSE	KB	Mon, Dec 24, 2018	42.50	42.94	42.25	42.53
4307	NYSE	KB	Fri, Dec 21, 2018	43.18	43.39	42.53	42.65
4306	NYSE	KB	Thu, Dec 20, 2018	43.21	43.45	42.86	43.24
4305	NYSE	KB	Wed, Dec 19, 2018	42.94	43.21	41.80	41.97
4304	NYSE	KB	Tue, Dec 18, 2018	42.93	43.48	42.93	43.17
4303	NYSE	KB	Mon, Dec 17, 2018	42.25	42.81	42.24	42.26
4302	NYSE	KB	Fri, Dec 14, 2018	41.95	42.69	41.82	42.20
4301	NYSE	KB	Thu, Dec 13, 2018	41.47	42.15	41.47	42.06
4300	NYSE	KB	Wed, Dec 12, 2018	41.05	41.43	40.70	40.87
4299	NYSE	KB	Tue, Dec 11, 2018	40.23	40.57	39.67	39.87
4298	NYSE	KB	Mon, Dec 10, 2018	40.09	40.49	39.22	39.66
4297	NYSE	KB	Fri, Dec 7, 2018	42.42	42.46	40.66	40.84
4296	NYSE	KB	Thu, Dec 6, 2018	42.34	42.58	41.54	42.56
4295	NYSE	KB	Tue, Dec 4, 2018	43.20	43.54	42.70	42.79
4294	NYSE	KB	Mon, Dec 3, 2018	42.79	42.79	42.17	42.34
4293	NYSE	KB	Fri, Nov 30, 2018	42.31	42.41	41.85	42.11
4292	NYSE	KB	Thu, Nov 29, 2018	43.28	43.47	42.99	43.04
4291	NYSE	KB	Wed, Nov 28, 2018	43.01	43.70	42.45	43.55
4290	NYSE	KB	Tue, Nov 27, 2018	42.91	43.27	42.85	43.01
4289	NYSE	KB	Mon, Nov 26, 2018	42.41	42.94	42.22	42.77
4288	NYSE	KB	Fri, Nov 23, 2018	41.31	41.66	41.29	41.47
4287	NYSE	KB	Wed, Nov 21, 2018	41.67	42.00	41.60	41.67
4286	NYSE	KB	Tue, Nov 20, 2018	41.43	41.49	41.04	41.29
4285	NYSE	KB	Mon, Nov 19, 2018	42.12	42.12	41.45	41.61
4284	NYSE	KB	Fri, Nov 16, 2018	41.75	42.60	41.53	42.34
4283	NYSE	KB	Thu, Nov 15, 2018	41.48	42.18	41.34	41.99
4282	NYSE	KB	Wed, Nov 14, 2018	41.95	41.95	41.22	41.44
4281	NYSE	KB	Tue, Nov 13, 2018	41.45	41.94	41.30	41.36
4280	NYSE	KB	Mon, Nov 12, 2018	41.94	42.11	41.05	41.20
4279	NYSE	KB	Fri, Nov 9, 2018	42.65	42.72	41.98	42.24
4278	NYSE	KB	Thu, Nov 8, 2018	43.26	43.64	43.11	43.33
4277	NYSE	KB	Wed, Nov 7, 2018	43.31	43.54	43.00	43.53
4276	NYSE	KB	Tue, Nov 6, 2018	43.03	43.24	42.88	43.22
4275	NYSE	KB	Mon, Nov 5, 2018	43.27	43.52	42.89	43.35
4274	NYSE	KB	Fri, Nov 2, 2018	43.99	44.13	43.39	43.60
4273	NYSE	KB	Thu, Nov 1, 2018	42.44	43.21	42.44	43.07
4272	NYSE	KB	Wed, Oct 31, 2018	41.55	41.76	41.12	41.55
4271	NYSE	KB	Tue, Oct 30, 2018	42.90	42.96	41.97	42.34
4270	NYSE	KB	Mon, Oct 29, 2018	45.15	45.62	44.19	44.48
4269	NYSE	KB	Fri, Oct 26, 2018	44.31	45.03	44.08	44.59
4268	NYSE	KB	Thu, Oct 25, 2018	44.65	45.57	44.40	45.12
4267	NYSE	KB	Wed, Oct 24, 2018	46.05	46.17	44.85	44.85
4266	NYSE	KB	Tue, Oct 23, 2018	45.04	45.81	44.63	45.42
4265	NYSE	KB	Mon, Oct 22, 2018	46.44	46.44	45.88	45.92
4264	NYSE	KB	Fri, Oct 19, 2018	45.25	45.76	45.04	45.55
4263	NYSE	KB	Thu, Oct 18, 2018	45.59	45.65	44.87	44.89
4262	NYSE	KB	Wed, Oct 17, 2018	46.70	46.88	46.20	46.73
4261	NYSE	KB	Tue, Oct 16, 2018	46.57	46.85	46.34	46.84
4260	NYSE	KB	Mon, Oct 15, 2018	46.58	46.91	46.42	46.42
4259	NYSE	KB	Fri, Oct 12, 2018	46.57	46.59	45.87	46.43
4258	NYSE	KB	Thu, Oct 11, 2018	46.55	47.00	46.22	46.36
4257	NYSE	KB	Wed, Oct 10, 2018	48.56	48.56	47.52	47.54
4256	NYSE	KB	Tue, Oct 9, 2018	48.61	48.85	48.36	48.77
4255	NYSE	KB	Mon, Oct 8, 2018	48.86	49.16	48.61	49.00
4254	NYSE	KB	Fri, Oct 5, 2018	49.35	49.41	48.67	48.97
4253	NYSE	KB	Thu, Oct 4, 2018	49.27	49.48	48.10	48.37
4252	NYSE	KB	Wed, Oct 3, 2018	48.45	48.61	47.82	48.07
4251	NYSE	KB	Tue, Oct 2, 2018	48.45	48.71	48.30	48.31
4250	NYSE	KB	Mon, Oct 1, 2018	49.73	49.81	49.34	49.61
4249	NYSE	KB	Fri, Sep 28, 2018	48.08	48.93	48.08	48.28
4248	NYSE	KB	Thu, Sep 27, 2018	48.20	48.20	47.70	47.76
4247	NYSE	KB	Wed, Sep 26, 2018	47.42	47.87	47.20	47.22
4246	NYSE	KB	Tue, Sep 25, 2018	47.26	47.33	47.06	47.22
4245	NYSE	KB	Mon, Sep 24, 2018	47.31	47.31	46.79	47.02
4244	NYSE	KB	Fri, Sep 21, 2018	47.45	47.63	47.32	47.34
4243	NYSE	KB	Thu, Sep 20, 2018	46.43	46.58	46.13	46.42
4242	NYSE	KB	Wed, Sep 19, 2018	45.06	45.75	45.06	45.51
4241	NYSE	KB	Tue, Sep 18, 2018	44.90	45.27	44.62	45.20
4240	NYSE	KB	Mon, Sep 17, 2018	45.20	45.27	44.84	45.09
4239	NYSE	KB	Fri, Sep 14, 2018	46.09	46.10	45.80	45.93
4238	NYSE	KB	Thu, Sep 13, 2018	46.73	46.73	46.28	46.54
4237	NYSE	KB	Wed, Sep 12, 2018	45.60	45.83	45.31	45.59
4236	NYSE	KB	Tue, Sep 11, 2018	44.95	45.71	44.95	45.68
4235	NYSE	KB	Mon, Sep 10, 2018	45.22	45.40	45.16	45.28
4234	NYSE	KB	Fri, Sep 7, 2018	44.93	45.04	44.68	44.86
4233	NYSE	KB	Thu, Sep 6, 2018	44.84	45.15	44.75	44.79
4232	NYSE	KB	Wed, Sep 5, 2018	44.96	45.13	44.56	44.99
4231	NYSE	KB	Tue, Sep 4, 2018	45.41	45.67	45.15	45.45
4230	NYSE	KB	Fri, Aug 31, 2018	45.81	46.11	45.42	45.81
4229	NYSE	KB	Thu, Aug 30, 2018	45.42	45.52	44.55	44.61
4228	NYSE	KB	Wed, Aug 29, 2018	46.90	47.25	46.79	47.17
4227	NYSE	KB	Tue, Aug 28, 2018	47.40	47.46	46.95	47.08
4226	NYSE	KB	Mon, Aug 27, 2018	47.21	47.63	47.15	47.52
4225	NYSE	KB	Fri, Aug 24, 2018	46.23	46.23	45.81	46.07
4224	NYSE	KB	Thu, Aug 23, 2018	45.50	45.52	44.82	44.87
4223	NYSE	KB	Wed, Aug 22, 2018	45.51	45.75	45.29	45.68
4222	NYSE	KB	Tue, Aug 21, 2018	45.79	46.10	45.61	45.92
4221	NYSE	KB	Mon, Aug 20, 2018	45.54	45.75	45.33	45.43
4220	NYSE	KB	Fri, Aug 17, 2018	45.10	45.50	45.03	45.46
4219	NYSE	KB	Thu, Aug 16, 2018	44.40	44.76	44.34	44.62
4218	NYSE	KB	Wed, Aug 15, 2018	44.00	44.00	43.32	43.83
4217	NYSE	KB	Tue, Aug 14, 2018	44.26	44.61	44.25	44.50
4216	NYSE	KB	Mon, Aug 13, 2018	45.00	45.00	44.04	44.09
4215	NYSE	KB	Fri, Aug 10, 2018	44.92	45.50	44.66	44.83
4214	NYSE	KB	Thu, Aug 9, 2018	46.37	46.50	46.02	46.08
4213	NYSE	KB	Wed, Aug 8, 2018	46.88	46.88	46.55	46.76
4212	NYSE	KB	Tue, Aug 7, 2018	47.02	47.14	46.82	46.87
4211	NYSE	KB	Mon, Aug 6, 2018	47.01	47.07	46.79	46.89
4210	NYSE	KB	Fri, Aug 3, 2018	46.76	47.19	46.62	47.11
4209	NYSE	KB	Thu, Aug 2, 2018	46.42	46.57	46.14	46.48
4208	NYSE	KB	Wed, Aug 1, 2018	48.14	48.22	47.70	47.74
4207	NYSE	KB	Tue, Jul 31, 2018	48.19	48.43	47.94	48.25
4206	NYSE	KB	Mon, Jul 30, 2018	48.24	48.59	48.19	48.39
4205	NYSE	KB	Fri, Jul 27, 2018	48.14	48.40	47.91	48.11
4204	NYSE	KB	Thu, Jul 26, 2018	48.00	48.11	47.77	47.85
4203	NYSE	KB	Wed, Jul 25, 2018	48.33	48.56	47.76	48.50
4202	NYSE	KB	Tue, Jul 24, 2018	47.32	48.35	47.32	47.84
4201	NYSE	KB	Mon, Jul 23, 2018	47.66	47.74	47.19	47.21
4200	NYSE	KB	Fri, Jul 20, 2018	47.60	47.96	47.50	47.79
4199	NYSE	KB	Thu, Jul 19, 2018	47.77	47.77	46.99	47.43
4198	NYSE	KB	Wed, Jul 18, 2018	48.65	48.72	48.43	48.61
4197	NYSE	KB	Tue, Jul 17, 2018	48.75	49.31	48.66	49.12
4196	NYSE	KB	Mon, Jul 16, 2018	47.88	48.00	47.42	47.97
4195	NYSE	KB	Fri, Jul 13, 2018	48.48	48.86	48.48	48.54
4194	NYSE	KB	Thu, Jul 12, 2018	47.38	47.47	46.96	47.38
4193	NYSE	KB	Wed, Jul 11, 2018	47.89	48.06	47.26	47.33
4192	NYSE	KB	Tue, Jul 10, 2018	48.61	48.71	48.10	48.46
4191	NYSE	KB	Mon, Jul 9, 2018	49.22	49.72	49.10	49.30
4190	NYSE	KB	Fri, Jul 6, 2018	47.91	48.34	47.91	48.11
4189	NYSE	KB	Thu, Jul 5, 2018	47.14	47.47	46.99	47.29
4188	NYSE	KB	Tue, Jul 3, 2018	46.25	46.74	46.25	46.42
4187	NYSE	KB	Mon, Jul 2, 2018	46.33	46.80	46.11	46.34
4186	NYSE	KB	Fri, Jun 29, 2018	47.28	47.31	46.48	46.48
4185	NYSE	KB	Thu, Jun 28, 2018	46.39	46.97	46.18	46.40
4184	NYSE	KB	Wed, Jun 27, 2018	48.08	48.36	47.35	47.36
4183	NYSE	KB	Tue, Jun 26, 2018	48.52	48.58	47.94	48.03
4182	NYSE	KB	Mon, Jun 25, 2018	48.47	48.72	48.16	48.17
4181	NYSE	KB	Fri, Jun 22, 2018	48.06	48.06	47.58	47.66
4180	NYSE	KB	Thu, Jun 21, 2018	47.91	47.92	47.07	47.11
4179	NYSE	KB	Wed, Jun 20, 2018	49.87	49.87	49.61	49.65
4178	NYSE	KB	Tue, Jun 19, 2018	49.50	49.79	49.33	49.70
4177	NYSE	KB	Mon, Jun 18, 2018	49.58	50.31	49.58	50.26
4176	NYSE	KB	Fri, Jun 15, 2018	49.65	49.74	49.07	49.61
4175	NYSE	KB	Thu, Jun 14, 2018	51.58	51.58	51.04	51.06
4174	NYSE	KB	Wed, Jun 13, 2018	52.20	52.20	51.45	51.57
4173	NYSE	KB	Tue, Jun 12, 2018	52.46	52.69	51.93	51.98
4172	NYSE	KB	Mon, Jun 11, 2018	52.87	53.31	52.73	52.80
4171	NYSE	KB	Fri, Jun 8, 2018	51.94	51.94	51.51	51.83
4170	NYSE	KB	Thu, Jun 7, 2018	52.52	52.66	51.87	52.06
4169	NYSE	KB	Wed, Jun 6, 2018	50.88	51.99	50.88	51.92
4168	NYSE	KB	Tue, Jun 5, 2018	50.85	50.98	50.59	50.86
4167	NYSE	KB	Mon, Jun 4, 2018	50.86	50.96	50.51	50.64
4166	NYSE	KB	Fri, Jun 1, 2018	48.79	49.02	48.71	48.85
4165	NYSE	KB	Thu, May 31, 2018	48.38	48.38	47.93	48.20
4164	NYSE	KB	Wed, May 30, 2018	48.66	48.87	48.41	48.79
4163	NYSE	KB	Tue, May 29, 2018	50.16	50.41	49.37	49.55
4162	NYSE	KB	Fri, May 25, 2018	50.79	51.00	50.79	50.96
4161	NYSE	KB	Thu, May 24, 2018	51.48	51.70	50.66	51.15
4160	NYSE	KB	Wed, May 23, 2018	51.29	51.46	50.99	51.46
4159	NYSE	KB	Tue, May 22, 2018	51.21	52.33	50.96	51.92
4158	NYSE	KB	Mon, May 21, 2018	51.33	51.75	51.33	51.61
4157	NYSE	KB	Fri, May 18, 2018	52.47	52.47	51.80	51.98
4156	NYSE	KB	Thu, May 17, 2018	53.07	53.38	53.06	53.15
4155	NYSE	KB	Wed, May 16, 2018	53.39	53.48	53.07	53.41
4154	NYSE	KB	Tue, May 15, 2018	53.33	53.33	52.71	52.84
4153	NYSE	KB	Mon, May 14, 2018	54.62	54.67	54.15	54.41
4152	NYSE	KB	Fri, May 11, 2018	55.18	55.18	54.64	54.72
4151	NYSE	KB	Thu, May 10, 2018	54.27	55.10	54.27	54.99
4150	NYSE	KB	Wed, May 9, 2018	54.37	54.41	54.07	54.25
4149	NYSE	KB	Tue, May 8, 2018	54.11	54.32	54.04	54.28
4148	NYSE	KB	Mon, May 7, 2018	55.01	55.18	54.79	54.89
4147	NYSE	KB	Fri, May 4, 2018	55.05	55.45	54.83	55.30
4146	NYSE	KB	Thu, May 3, 2018	55.74	55.76	55.02	55.71
4145	NYSE	KB	Wed, May 2, 2018	56.12	56.23	55.67	55.69
4144	NYSE	KB	Tue, May 1, 2018	56.37	56.37	55.85	56.30
4143	NYSE	KB	Mon, Apr 30, 2018	57.08	57.10	56.39	56.40
4142	NYSE	KB	Fri, Apr 27, 2018	55.86	56.03	55.63	55.79
4141	NYSE	KB	Thu, Apr 26, 2018	55.48	55.99	55.48	55.79
4140	NYSE	KB	Wed, Apr 25, 2018	56.11	56.11	55.36	55.56
4139	NYSE	KB	Tue, Apr 24, 2018	56.73	56.98	56.19	56.45
4138	NYSE	KB	Mon, Apr 23, 2018	56.10	56.34	55.85	55.94
4137	NYSE	KB	Fri, Apr 20, 2018	56.92	57.21	55.82	56.02
4136	NYSE	KB	Thu, Apr 19, 2018	56.76	57.37	56.20	57.21
4135	NYSE	KB	Wed, Apr 18, 2018	55.62	56.00	55.54	55.82
4134	NYSE	KB	Tue, Apr 17, 2018	55.43	55.70	55.35	55.44
4133	NYSE	KB	Mon, Apr 16, 2018	55.91	56.02	55.63	55.74
4132	NYSE	KB	Fri, Apr 13, 2018	56.62	56.62	55.54	55.59
4131	NYSE	KB	Thu, Apr 12, 2018	55.37	56.18	55.20	55.94
4130	NYSE	KB	Wed, Apr 11, 2018	55.22	55.22	54.80	54.93
4129	NYSE	KB	Tue, Apr 10, 2018	54.77	55.63	54.63	55.48
4128	NYSE	KB	Mon, Apr 9, 2018	53.43	53.60	52.97	52.99
4127	NYSE	KB	Fri, Apr 6, 2018	54.88	55.56	54.09	54.44
4126	NYSE	KB	Thu, Apr 5, 2018	55.39	56.17	55.39	55.77
4125	NYSE	KB	Wed, Apr 4, 2018	54.11	56.07	53.61	56.05
4124	NYSE	KB	Tue, Apr 3, 2018	55.10	56.12	54.86	56.06
4123	NYSE	KB	Mon, Apr 2, 2018	56.67	56.67	55.11	55.40
4122	NYSE	KB	Thu, Mar 29, 2018	57.50	58.17	57.50	57.94
4121	NYSE	KB	Wed, Mar 28, 2018	56.29	56.72	56.01	56.43
4120	NYSE	KB	Tue, Mar 27, 2018	56.98	57.39	56.00	56.18
4119	NYSE	KB	Mon, Mar 26, 2018	56.22	56.64	55.65	56.52
4118	NYSE	KB	Fri, Mar 23, 2018	57.32	57.44	55.90	55.94
4117	NYSE	KB	Thu, Mar 22, 2018	58.28	58.42	57.63	57.69
4116	NYSE	KB	Wed, Mar 21, 2018	58.38	58.88	58.33	58.82
4115	NYSE	KB	Tue, Mar 20, 2018	58.76	59.23	58.76	58.90
4114	NYSE	KB	Mon, Mar 19, 2018	58.09	58.61	57.84	58.04
4113	NYSE	KB	Fri, Mar 16, 2018	58.31	58.64	57.95	58.31
4112	NYSE	KB	Thu, Mar 15, 2018	57.79	57.87	57.30	57.51
4111	NYSE	KB	Wed, Mar 14, 2018	57.87	58.25	57.60	57.68
4110	NYSE	KB	Tue, Mar 13, 2018	58.82	58.82	57.43	57.53
4109	NYSE	KB	Mon, Mar 12, 2018	59.79	60.17	59.44	59.76
4108	NYSE	KB	Fri, Mar 9, 2018	58.40	59.35	58.40	59.26
4107	NYSE	KB	Thu, Mar 8, 2018	58.03	58.11	57.57	57.90
4106	NYSE	KB	Wed, Mar 7, 2018	58.19	58.19	57.45	58.01
4105	NYSE	KB	Tue, Mar 6, 2018	59.04	59.53	58.86	59.21
4104	NYSE	KB	Mon, Mar 5, 2018	57.69	58.63	57.69	58.54
4103	NYSE	KB	Fri, Mar 2, 2018	58.17	59.10	58.10	59.06
4102	NYSE	KB	Thu, Mar 1, 2018	58.57	59.00	57.80	58.51
4101	NYSE	KB	Wed, Feb 28, 2018	59.50	59.50	58.59	58.61
4100	NYSE	KB	Tue, Feb 27, 2018	60.40	60.40	59.18	59.20
4099	NYSE	KB	Mon, Feb 26, 2018	60.14	60.28	59.82	60.13
4098	NYSE	KB	Fri, Feb 23, 2018	60.32	60.39	59.88	60.39
4097	NYSE	KB	Thu, Feb 22, 2018	60.26	60.67	59.84	59.94
4096	NYSE	KB	Wed, Feb 21, 2018	60.96	61.36	60.47	60.53
4095	NYSE	KB	Tue, Feb 20, 2018	61.24	61.99	61.24	61.51
4094	NYSE	KB	Fri, Feb 16, 2018	61.36	62.15	61.25	61.57
4093	NYSE	KB	Thu, Feb 15, 2018	61.33	61.70	60.72	61.31
4092	NYSE	KB	Wed, Feb 14, 2018	59.03	60.61	58.95	60.57
4091	NYSE	KB	Tue, Feb 13, 2018	59.00	59.46	58.08	58.33
4090	NYSE	KB	Mon, Feb 12, 2018	58.81	59.62	58.29	59.34
4089	NYSE	KB	Fri, Feb 9, 2018	56.60	57.06	54.98	56.80
4088	NYSE	KB	Thu, Feb 8, 2018	57.44	58.12	56.03	56.03
4087	NYSE	KB	Wed, Feb 7, 2018	58.87	59.22	58.38	58.42
4086	NYSE	KB	Tue, Feb 6, 2018	59.00	60.43	58.58	60.17
4085	NYSE	KB	Mon, Feb 5, 2018	61.55	62.10	60.00	60.10
4084	NYSE	KB	Fri, Feb 2, 2018	61.41	61.41	60.57	60.60
4083	NYSE	KB	Thu, Feb 1, 2018	61.81	62.07	61.58	62.07
4082	NYSE	KB	Wed, Jan 31, 2018	63.32	63.32	62.59	62.67
4081	NYSE	KB	Tue, Jan 30, 2018	61.94	62.47	61.92	62.26
4080	NYSE	KB	Mon, Jan 29, 2018	62.61	62.92	62.30	62.34
4079	NYSE	KB	Fri, Jan 26, 2018	62.87	63.91	62.87	63.90
4078	NYSE	KB	Thu, Jan 25, 2018	63.25	63.44	62.89	63.09
4077	NYSE	KB	Wed, Jan 24, 2018	63.78	63.78	63.18	63.38
4076	NYSE	KB	Tue, Jan 23, 2018	63.50	63.91	63.50	63.60
4075	NYSE	KB	Mon, Jan 22, 2018	61.88	61.89	61.40	61.79
4074	NYSE	KB	Fri, Jan 19, 2018	62.95	63.64	62.82	63.64
4073	NYSE	KB	Thu, Jan 18, 2018	62.08	62.24	61.63	61.95
4072	NYSE	KB	Wed, Jan 17, 2018	61.89	62.54	61.68	62.54
4071	NYSE	KB	Tue, Jan 16, 2018	62.39	62.43	61.80	62.30
4070	NYSE	KB	Fri, Jan 12, 2018	63.50	63.96	63.43	63.72
4069	NYSE	KB	Thu, Jan 11, 2018	63.36	63.54	63.00	63.38
4068	NYSE	KB	Wed, Jan 10, 2018	61.60	62.13	61.05	61.76
4067	NYSE	KB	Tue, Jan 9, 2018	62.79	62.79	62.38	62.57
4066	NYSE	KB	Mon, Jan 8, 2018	62.00	62.05	61.55	61.74
4065	NYSE	KB	Fri, Jan 5, 2018	60.20	60.80	60.17	60.80
4064	NYSE	KB	Thu, Jan 4, 2018	59.35	59.71	59.23	59.47
4063	NYSE	KB	Wed, Jan 3, 2018	59.11	59.44	59.11	59.33
4062	NYSE	KB	Tue, Jan 2, 2018	59.25	59.32	58.84	59.32
4061	NYSE	KB	Fri, Dec 29, 2017	58.90	58.91	58.51	58.51
4060	NYSE	KB	Thu, Dec 28, 2017	59.00	59.10	58.09	58.35
4059	NYSE	KB	Wed, Dec 27, 2017	58.64	59.16	58.62	58.80
4058	NYSE	KB	Tue, Dec 26, 2017	58.70	59.09	58.56	58.59
4057	NYSE	KB	Fri, Dec 22, 2017	57.60	58.00	57.60	57.94
4056	NYSE	KB	Thu, Dec 21, 2017	57.70	57.70	56.94	57.47
4055	NYSE	KB	Wed, Dec 20, 2017	57.75	57.97	57.65	57.86
4054	NYSE	KB	Tue, Dec 19, 2017	57.34	57.34	56.76	56.97
4053	NYSE	KB	Mon, Dec 18, 2017	57.24	57.60	57.06	57.22
4052	NYSE	KB	Fri, Dec 15, 2017	56.97	57.23	56.88	56.97
4051	NYSE	KB	Thu, Dec 14, 2017	56.26	56.66	56.26	56.35
4050	NYSE	KB	Wed, Dec 13, 2017	55.46	55.96	55.36	55.39
4049	NYSE	KB	Tue, Dec 12, 2017	53.99	53.99	53.57	53.70
4048	NYSE	KB	Mon, Dec 11, 2017	54.00	55.07	54.00	54.99
4047	NYSE	KB	Fri, Dec 8, 2017	54.98	54.98	54.40	54.64
4046	NYSE	KB	Thu, Dec 7, 2017	54.03	54.58	54.00	54.54
4045	NYSE	KB	Wed, Dec 6, 2017	54.62	54.96	54.62	54.72
4044	NYSE	KB	Tue, Dec 5, 2017	54.88	55.30	54.72	54.72
4043	NYSE	KB	Mon, Dec 4, 2017	55.36	55.55	54.71	54.75
4042	NYSE	KB	Fri, Dec 1, 2017	53.97	54.11	53.44	53.99
4041	NYSE	KB	Thu, Nov 30, 2017	54.85	55.52	54.85	55.31
4040	NYSE	KB	Wed, Nov 29, 2017	54.79	55.05	54.64	54.83
4039	NYSE	KB	Tue, Nov 28, 2017	53.66	54.57	53.61	54.57
4038	NYSE	KB	Mon, Nov 27, 2017	52.73	53.06	52.53	52.53
4037	NYSE	KB	Fri, Nov 24, 2017	52.23	52.52	52.23	52.41
4036	NYSE	KB	Wed, Nov 22, 2017	51.86	51.95	51.64	51.80
4035	NYSE	KB	Tue, Nov 21, 2017	51.50	51.61	51.31	51.39
4034	NYSE	KB	Mon, Nov 20, 2017	52.00	52.09	51.78	51.87
4033	NYSE	KB	Fri, Nov 17, 2017	51.78	52.17	51.66	52.00
4032	NYSE	KB	Thu, Nov 16, 2017	52.37	53.31	52.35	53.28
4031	NYSE	KB	Wed, Nov 15, 2017	51.10	52.00	51.10	51.85
4030	NYSE	KB	Tue, Nov 14, 2017	50.73	51.16	50.66	51.06
4029	NYSE	KB	Mon, Nov 13, 2017	50.57	50.98	50.15	50.82
4028	NYSE	KB	Fri, Nov 10, 2017	51.42	51.51	51.16	51.19
4027	NYSE	KB	Thu, Nov 9, 2017	51.36	51.49	50.82	51.34
4026	NYSE	KB	Wed, Nov 8, 2017	51.52	51.86	51.46	51.83
4025	NYSE	KB	Tue, Nov 7, 2017	52.12	52.20	51.53	51.60
4024	NYSE	KB	Mon, Nov 6, 2017	52.34	52.77	52.03	52.63
4023	NYSE	KB	Fri, Nov 3, 2017	53.71	53.84	53.36	53.55
4022	NYSE	KB	Thu, Nov 2, 2017	53.20	53.38	52.97	53.38
4021	NYSE	KB	Wed, Nov 1, 2017	53.00	53.35	52.87	52.95
4020	NYSE	KB	Tue, Oct 31, 2017	52.36	52.62	52.13	52.51
4019	NYSE	KB	Mon, Oct 30, 2017	52.60	52.78	52.38	52.60
4018	NYSE	KB	Fri, Oct 27, 2017	52.20	52.66	51.95	52.55
4017	NYSE	KB	Thu, Oct 26, 2017	52.20	52.59	51.94	51.98
4016	NYSE	KB	Wed, Oct 25, 2017	52.47	52.59	51.98	52.51
4015	NYSE	KB	Tue, Oct 24, 2017	51.02	51.50	51.02	51.47
4014	NYSE	KB	Mon, Oct 23, 2017	50.25	50.65	50.25	50.38
4013	NYSE	KB	Fri, Oct 20, 2017	50.32	50.35	50.03	50.20
4012	NYSE	KB	Thu, Oct 19, 2017	50.02	50.45	49.89	50.29
4011	NYSE	KB	Wed, Oct 18, 2017	50.36	50.36	49.98	50.29
4010	NYSE	KB	Tue, Oct 17, 2017	50.36	50.42	50.10	50.29
4009	NYSE	KB	Mon, Oct 16, 2017	50.60	50.69	50.17	50.44
4008	NYSE	KB	Fri, Oct 13, 2017	51.30	51.34	51.06	51.19
4007	NYSE	KB	Thu, Oct 12, 2017	51.22	51.65	51.19	51.46
4006	NYSE	KB	Wed, Oct 11, 2017	50.91	50.91	50.18	50.49
4005	NYSE	KB	Tue, Oct 10, 2017	50.42	50.92	50.39	50.72
4004	NYSE	KB	Mon, Oct 9, 2017	49.85	50.16	49.77	49.93
4003	NYSE	KB	Fri, Oct 6, 2017	49.92	50.11	49.54	49.89
4002	NYSE	KB	Thu, Oct 5, 2017	49.32	49.84	49.20	49.77
4001	NYSE	KB	Wed, Oct 4, 2017	49.58	49.67	49.15	49.15
4000	NYSE	KB	Tue, Oct 3, 2017	49.30	49.52	49.15	49.27
3999	NYSE	KB	Mon, Oct 2, 2017	49.00	49.29	48.97	49.26
3998	NYSE	KB	Fri, Sep 29, 2017	48.76	49.07	48.76	49.03
3997	NYSE	KB	Thu, Sep 28, 2017	48.19	48.46	47.99	48.32
3996	NYSE	KB	Wed, Sep 27, 2017	47.72	47.92	47.35	47.79
3995	NYSE	KB	Tue, Sep 26, 2017	48.10	48.27	47.88	48.08
3994	NYSE	KB	Mon, Sep 25, 2017	48.97	49.00	47.98	48.30
3993	NYSE	KB	Fri, Sep 22, 2017	49.64	50.11	49.64	50.05
3992	NYSE	KB	Thu, Sep 21, 2017	49.07	49.27	48.95	49.16
3991	NYSE	KB	Wed, Sep 20, 2017	48.77	49.06	48.36	48.61
3990	NYSE	KB	Tue, Sep 19, 2017	48.62	49.03	48.57	48.93
3989	NYSE	KB	Mon, Sep 18, 2017	48.17	48.48	48.00	48.07
3988	NYSE	KB	Fri, Sep 15, 2017	46.85	47.37	46.85	47.12
3987	NYSE	KB	Thu, Sep 14, 2017	46.53	46.79	46.53	46.63
3986	NYSE	KB	Wed, Sep 13, 2017	46.63	46.63	46.24	46.44
3985	NYSE	KB	Tue, Sep 12, 2017	46.96	47.04	46.62	46.70
3984	NYSE	KB	Mon, Sep 11, 2017	46.22	47.20	46.22	46.98
3983	NYSE	KB	Fri, Sep 8, 2017	46.22	46.22	45.29	45.36
3982	NYSE	KB	Thu, Sep 7, 2017	45.69	46.07	45.69	45.82
3981	NYSE	KB	Wed, Sep 6, 2017	44.91	45.54	44.91	44.98
3980	NYSE	KB	Tue, Sep 5, 2017	45.59	45.79	44.21	44.57
3979	NYSE	KB	Fri, Sep 1, 2017	49.32	49.66	49.20	49.58
3978	NYSE	KB	Thu, Aug 31, 2017	49.36	49.36	48.93	49.12
3977	NYSE	KB	Wed, Aug 30, 2017	50.01	50.12	49.83	49.89
3976	NYSE	KB	Tue, Aug 29, 2017	49.37	50.18	49.21	50.02
3975	NYSE	KB	Mon, Aug 28, 2017	50.68	50.86	50.41	50.51
3974	NYSE	KB	Fri, Aug 25, 2017	50.51	50.87	50.51	50.63
3973	NYSE	KB	Thu, Aug 24, 2017	50.08	50.08	49.49	49.56
3972	NYSE	KB	Wed, Aug 23, 2017	49.48	49.90	49.48	49.74
3971	NYSE	KB	Tue, Aug 22, 2017	49.24	49.67	49.24	49.64
3970	NYSE	KB	Mon, Aug 21, 2017	49.44	49.49	49.09	49.11
3969	NYSE	KB	Fri, Aug 18, 2017	49.18	49.69	49.01	49.51
3968	NYSE	KB	Thu, Aug 17, 2017	50.44	50.44	49.21	49.21
3967	NYSE	KB	Wed, Aug 16, 2017	50.92	50.96	50.52	50.84
3966	NYSE	KB	Tue, Aug 15, 2017	50.51	50.76	50.34	50.60
3965	NYSE	KB	Mon, Aug 14, 2017	50.44	50.69	50.16	50.34
3964	NYSE	KB	Fri, Aug 11, 2017	49.48	49.86	48.69	49.78
3963	NYSE	KB	Thu, Aug 10, 2017	50.73	50.73	49.70	49.75
3962	NYSE	KB	Wed, Aug 9, 2017	51.03	51.42	50.58	51.34
3961	NYSE	KB	Tue, Aug 8, 2017	52.15	52.49	52.01	52.05
3960	NYSE	KB	Mon, Aug 7, 2017	52.23	52.46	52.16	52.37
3959	NYSE	KB	Fri, Aug 4, 2017	51.05	51.89	50.69	51.74
3958	NYSE	KB	Thu, Aug 3, 2017	51.21	51.43	50.85	51.19
3957	NYSE	KB	Wed, Aug 2, 2017	52.13	52.58	51.70	52.50
3956	NYSE	KB	Tue, Aug 1, 2017	53.60	53.73	53.55	53.60
3955	NYSE	KB	Mon, Jul 31, 2017	53.23	53.38	53.06	53.20
3954	NYSE	KB	Fri, Jul 28, 2017	52.43	53.11	52.27	52.85
3953	NYSE	KB	Thu, Jul 27, 2017	53.93	53.93	53.28	53.63
3952	NYSE	KB	Wed, Jul 26, 2017	53.97	54.36	53.81	54.25
3951	NYSE	KB	Tue, Jul 25, 2017	54.05	54.13	53.60	53.68
3950	NYSE	KB	Mon, Jul 24, 2017	53.56	54.09	53.56	54.04
3949	NYSE	KB	Fri, Jul 21, 2017	53.32	53.56	53.23	53.53
3948	NYSE	KB	Thu, Jul 20, 2017	50.91	52.02	50.91	51.59
3947	NYSE	KB	Wed, Jul 19, 2017	50.58	50.75	50.26	50.75
3946	NYSE	KB	Tue, Jul 18, 2017	50.59	50.82	50.46	50.63
3945	NYSE	KB	Mon, Jul 17, 2017	50.66	50.68	50.25	50.28
3944	NYSE	KB	Fri, Jul 14, 2017	50.47	50.80	50.15	50.71
3943	NYSE	KB	Thu, Jul 13, 2017	50.25	50.30	49.67	49.86
3942	NYSE	KB	Wed, Jul 12, 2017	50.25	50.69	50.25	50.59
3941	NYSE	KB	Tue, Jul 11, 2017	49.95	50.07	49.45	49.72
3940	NYSE	KB	Mon, Jul 10, 2017	49.81	50.26	49.80	50.13
3939	NYSE	KB	Fri, Jul 7, 2017	49.14	49.40	49.05	49.37
3938	NYSE	KB	Thu, Jul 6, 2017	49.98	49.98	49.11	49.28
3937	NYSE	KB	Wed, Jul 5, 2017	50.08	50.08	49.75	50.07
3936	NYSE	KB	Mon, Jul 3, 2017	50.64	50.94	50.16	50.61
3935	NYSE	KB	Fri, Jun 30, 2017	50.59	50.67	50.29	50.49
3934	NYSE	KB	Thu, Jun 29, 2017	50.68	50.68	49.83	50.14
3933	NYSE	KB	Wed, Jun 28, 2017	49.14	50.17	49.14	49.93
3932	NYSE	KB	Tue, Jun 27, 2017	48.55	48.82	48.46	48.61
3931	NYSE	KB	Mon, Jun 26, 2017	48.55	48.85	48.40	48.50
3930	NYSE	KB	Fri, Jun 23, 2017	48.49	48.69	48.38	48.57
3929	NYSE	KB	Thu, Jun 22, 2017	48.13	48.27	47.97	48.00
3928	NYSE	KB	Wed, Jun 21, 2017	47.57	47.67	47.20	47.61
3927	NYSE	KB	Tue, Jun 20, 2017	48.72	48.74	48.13	48.17
3926	NYSE	KB	Mon, Jun 19, 2017	48.79	49.12	48.79	49.01
3925	NYSE	KB	Fri, Jun 16, 2017	48.35	48.62	48.30	48.56
3924	NYSE	KB	Thu, Jun 15, 2017	48.48	48.60	48.30	48.42
3923	NYSE	KB	Wed, Jun 14, 2017	49.51	49.69	49.29	49.45
3922	NYSE	KB	Tue, Jun 13, 2017	49.57	49.58	48.97	49.40
3921	NYSE	KB	Mon, Jun 12, 2017	49.63	49.75	49.20	49.50
3920	NYSE	KB	Fri, Jun 9, 2017	49.58	49.78	49.40	49.63
3919	NYSE	KB	Thu, Jun 8, 2017	49.14	49.41	49.13	49.31
3918	NYSE	KB	Wed, Jun 7, 2017	48.97	49.08	48.64	48.98
3917	NYSE	KB	Tue, Jun 6, 2017	48.83	48.89	48.64	48.71
3916	NYSE	KB	Mon, Jun 5, 2017	48.85	49.03	48.77	48.88
3915	NYSE	KB	Fri, Jun 2, 2017	47.99	48.20	47.93	48.07
3914	NYSE	KB	Thu, Jun 1, 2017	47.05	47.32	46.80	47.32
3913	NYSE	KB	Wed, May 31, 2017	47.60	47.66	47.12	47.46
3912	NYSE	KB	Tue, May 30, 2017	47.83	47.83	47.30	47.58
3911	NYSE	KB	Fri, May 26, 2017	48.21	48.60	48.21	48.39
3910	NYSE	KB	Thu, May 25, 2017	47.73	48.02	47.66	47.72
3909	NYSE	KB	Wed, May 24, 2017	47.33	47.44	46.81	47.41
3908	NYSE	KB	Tue, May 23, 2017	47.90	48.04	47.73	47.75
3907	NYSE	KB	Mon, May 22, 2017	47.35	47.56	47.00	47.38
3906	NYSE	KB	Fri, May 19, 2017	46.64	47.20	46.29	47.07
3905	NYSE	KB	Thu, May 18, 2017	46.34	46.62	46.07	46.36
3904	NYSE	KB	Wed, May 17, 2017	47.54	47.55	46.46	46.46
3903	NYSE	KB	Tue, May 16, 2017	48.68	48.68	48.05	48.40
3902	NYSE	KB	Mon, May 15, 2017	48.05	48.55	48.00	48.54
3901	NYSE	KB	Fri, May 12, 2017	46.81	47.13	46.71	47.06
3900	NYSE	KB	Thu, May 11, 2017	47.10	47.44	47.07	47.32
3899	NYSE	KB	Wed, May 10, 2017	46.49	46.91	46.49	46.78
3898	NYSE	KB	Tue, May 9, 2017	46.95	47.44	46.95	47.17
3897	NYSE	KB	Mon, May 8, 2017	46.87	47.13	46.86	46.99
3896	NYSE	KB	Fri, May 5, 2017	45.15	45.60	44.98	45.53
3895	NYSE	KB	Thu, May 4, 2017	45.23	45.39	45.12	45.19
3894	NYSE	KB	Wed, May 3, 2017	44.67	44.95	44.51	44.78
3893	NYSE	KB	Tue, May 2, 2017	44.79	45.06	44.59	44.93
3892	NYSE	KB	Mon, May 1, 2017	43.77	44.06	43.47	43.83
3891	NYSE	KB	Fri, Apr 28, 2017	43.92	43.92	43.36	43.47
3890	NYSE	KB	Thu, Apr 27, 2017	44.75	45.03	43.63	44.17
3889	NYSE	KB	Wed, Apr 26, 2017	45.22	45.22	44.91	45.00
3888	NYSE	KB	Tue, Apr 25, 2017	45.59	46.00	45.51	45.70
3887	NYSE	KB	Mon, Apr 24, 2017	45.41	45.42	44.92	45.00
3886	NYSE	KB	Fri, Apr 21, 2017	44.37	44.50	43.99	44.00
3885	NYSE	KB	Thu, Apr 20, 2017	44.58	44.87	44.07	44.35
3884	NYSE	KB	Wed, Apr 19, 2017	43.75	43.82	43.19	43.23
3883	NYSE	KB	Tue, Apr 18, 2017	43.50	43.69	43.15	43.17
3882	NYSE	KB	Mon, Apr 17, 2017	44.39	44.39	43.70	44.38
3881	NYSE	KB	Thu, Apr 13, 2017	42.60	42.93	41.99	41.99
3880	NYSE	KB	Wed, Apr 12, 2017	41.47	41.51	41.10	41.27
3879	NYSE	KB	Tue, Apr 11, 2017	41.65	41.65	41.10	41.62
3878	NYSE	KB	Mon, Apr 10, 2017	41.91	41.99	41.44	41.72
3877	NYSE	KB	Fri, Apr 7, 2017	42.98	43.12	42.82	42.94
3876	NYSE	KB	Thu, Apr 6, 2017	43.40	43.40	43.05	43.33
3875	NYSE	KB	Wed, Apr 5, 2017	43.92	43.92	43.31	43.32
3874	NYSE	KB	Tue, Apr 4, 2017	43.38	43.65	43.30	43.60
3873	NYSE	KB	Mon, Apr 3, 2017	44.16	44.22	43.77	44.10
3872	NYSE	KB	Fri, Mar 31, 2017	44.22	44.24	43.85	43.97
3871	NYSE	KB	Thu, Mar 30, 2017	44.29	44.47	44.19	44.46
3870	NYSE	KB	Wed, Mar 29, 2017	44.92	44.92	44.61	44.72
3869	NYSE	KB	Tue, Mar 28, 2017	44.64	45.06	44.37	45.04
3868	NYSE	KB	Mon, Mar 27, 2017	44.10	44.92	44.10	44.77
3867	NYSE	KB	Fri, Mar 24, 2017	44.96	45.42	44.84	45.36
3866	NYSE	KB	Thu, Mar 23, 2017	44.54	45.24	44.21	44.97
3865	NYSE	KB	Wed, Mar 22, 2017	43.94	44.46	43.94	44.34
3864	NYSE	KB	Tue, Mar 21, 2017	45.81	45.81	44.44	44.45
3863	NYSE	KB	Mon, Mar 20, 2017	45.54	46.04	45.44	45.77
3862	NYSE	KB	Fri, Mar 17, 2017	45.66	45.86	45.32	45.65
3861	NYSE	KB	Thu, Mar 16, 2017	45.47	45.76	45.47	45.69
3860	NYSE	KB	Wed, Mar 15, 2017	44.72	45.40	44.59	45.39
3859	NYSE	KB	Tue, Mar 14, 2017	44.40	44.68	44.18	44.53
3858	NYSE	KB	Mon, Mar 13, 2017	43.90	44.29	43.82	44.25
3857	NYSE	KB	Fri, Mar 10, 2017	42.15	42.43	42.09	42.37
3856	NYSE	KB	Thu, Mar 9, 2017	41.88	41.92	41.51	41.67
3855	NYSE	KB	Wed, Mar 8, 2017	42.25	42.48	41.74	41.80
3854	NYSE	KB	Tue, Mar 7, 2017	41.36	41.54	41.13	41.22
3853	NYSE	KB	Mon, Mar 6, 2017	40.93	40.93	40.66	40.69
3852	NYSE	KB	Fri, Mar 3, 2017	41.15	41.20	40.79	41.10
3851	NYSE	KB	Thu, Mar 2, 2017	41.85	41.85	41.12	41.13
3850	NYSE	KB	Wed, Mar 1, 2017	41.02	41.64	41.02	41.62
3849	NYSE	KB	Tue, Feb 28, 2017	41.52	41.52	40.87	40.92
3848	NYSE	KB	Mon, Feb 27, 2017	40.78	40.78	40.59	40.67
3847	NYSE	KB	Fri, Feb 24, 2017	42.00	42.09	41.32	41.75
3846	NYSE	KB	Thu, Feb 23, 2017	42.84	42.84	41.93	42.10
3845	NYSE	KB	Wed, Feb 22, 2017	41.34	41.50	41.21	41.48
3844	NYSE	KB	Tue, Feb 21, 2017	41.45	41.91	41.44	41.90
3843	NYSE	KB	Fri, Feb 17, 2017	41.05	41.39	40.95	41.37
3842	NYSE	KB	Thu, Feb 16, 2017	40.93	41.24	40.89	41.18
3841	NYSE	KB	Wed, Feb 15, 2017	41.03	41.80	40.98	41.76
3840	NYSE	KB	Tue, Feb 14, 2017	41.89	41.96	41.63	41.80
3839	NYSE	KB	Mon, Feb 13, 2017	41.37	42.04	41.30	41.60
3838	NYSE	KB	Fri, Feb 10, 2017	41.22	41.53	41.13	41.42
3837	NYSE	KB	Thu, Feb 9, 2017	40.84	41.48	40.72	41.23
3836	NYSE	KB	Wed, Feb 8, 2017	41.14	41.14	40.82	41.14
3835	NYSE	KB	Tue, Feb 7, 2017	41.71	41.72	41.45	41.48
3834	NYSE	KB	Mon, Feb 6, 2017	41.57	41.90	41.57	41.83
3833	NYSE	KB	Fri, Feb 3, 2017	41.62	41.71	41.37	41.69
3832	NYSE	KB	Thu, Feb 2, 2017	40.55	41.28	40.46	40.88
3831	NYSE	KB	Wed, Feb 1, 2017	41.19	41.30	40.91	41.09
3830	NYSE	KB	Tue, Jan 31, 2017	40.54	40.67	40.37	40.60
3829	NYSE	KB	Mon, Jan 30, 2017	40.19	40.19	39.91	40.17
3828	NYSE	KB	Fri, Jan 27, 2017	40.47	40.47	40.25	40.30
3827	NYSE	KB	Thu, Jan 26, 2017	40.34	40.59	40.18	40.48
3826	NYSE	KB	Wed, Jan 25, 2017	39.53	39.95	39.53	39.93
3825	NYSE	KB	Tue, Jan 24, 2017	38.76	38.83	38.44	38.73
3824	NYSE	KB	Mon, Jan 23, 2017	38.17	38.65	38.13	38.65
3823	NYSE	KB	Fri, Jan 20, 2017	38.54	38.68	38.29	38.42
3822	NYSE	KB	Thu, Jan 19, 2017	38.64	38.68	38.15	38.32
3821	NYSE	KB	Wed, Jan 18, 2017	39.11	39.15	38.67	38.86
3820	NYSE	KB	Tue, Jan 17, 2017	39.14	39.25	38.89	38.97
3819	NYSE	KB	Fri, Jan 13, 2017	37.27	37.44	37.10	37.16
3818	NYSE	KB	Thu, Jan 12, 2017	37.18	37.28	37.03	37.07
3817	NYSE	KB	Wed, Jan 11, 2017	36.24	36.75	36.23	36.75
3816	NYSE	KB	Tue, Jan 10, 2017	36.01	36.45	36.01	36.38
3815	NYSE	KB	Mon, Jan 9, 2017	35.16	35.70	35.16	35.47
3814	NYSE	KB	Fri, Jan 6, 2017	35.85	35.85	35.50	35.60
3813	NYSE	KB	Thu, Jan 5, 2017	36.00	36.29	35.95	36.10
3812	NYSE	KB	Wed, Jan 4, 2017	36.40	36.65	36.35	36.55
3811	NYSE	KB	Tue, Jan 3, 2017	36.10	36.30	35.98	36.06
3810	NYSE	KB	Fri, Dec 30, 2016	35.40	35.44	35.21	35.29
3809	NYSE	KB	Thu, Dec 29, 2016	35.51	35.62	35.11	35.18
3808	NYSE	KB	Wed, Dec 28, 2016	36.18	36.31	35.85	35.89
3807	NYSE	KB	Tue, Dec 27, 2016	36.09	36.48	36.00	36.48
3806	NYSE	KB	Fri, Dec 23, 2016	36.14	36.54	36.14	36.47
3805	NYSE	KB	Thu, Dec 22, 2016	36.57	36.57	36.33	36.51
3804	NYSE	KB	Wed, Dec 21, 2016	36.80	37.10	36.77	37.07
3803	NYSE	KB	Tue, Dec 20, 2016	36.89	37.06	36.80	36.98
3802	NYSE	KB	Mon, Dec 19, 2016	37.04	37.12	36.86	36.94
3801	NYSE	KB	Fri, Dec 16, 2016	36.97	37.16	36.79	36.79
3800	NYSE	KB	Thu, Dec 15, 2016	36.03	36.40	36.03	36.36
3799	NYSE	KB	Wed, Dec 14, 2016	36.75	37.15	36.44	36.47
3798	NYSE	KB	Tue, Dec 13, 2016	36.99	37.09	36.78	36.99
3797	NYSE	KB	Mon, Dec 12, 2016	37.19	37.50	37.12	37.16
3796	NYSE	KB	Fri, Dec 9, 2016	36.99	37.44	36.99	37.30
3795	NYSE	KB	Thu, Dec 8, 2016	37.95	38.33	37.87	38.29
3794	NYSE	KB	Wed, Dec 7, 2016	36.03	36.67	35.73	36.67
3793	NYSE	KB	Tue, Dec 6, 2016	34.93	35.36	34.75	35.30
3792	NYSE	KB	Mon, Dec 5, 2016	35.59	35.65	35.41	35.46
3791	NYSE	KB	Fri, Dec 2, 2016	35.78	35.83	35.58	35.79
3790	NYSE	KB	Thu, Dec 1, 2016	35.75	35.88	35.49	35.52
3789	NYSE	KB	Wed, Nov 30, 2016	35.90	36.13	35.79	35.82
3788	NYSE	KB	Tue, Nov 29, 2016	35.68	35.93	35.61	35.83
3787	NYSE	KB	Mon, Nov 28, 2016	35.60	35.70	35.30	35.30
3786	NYSE	KB	Fri, Nov 25, 2016	35.49	35.53	35.35	35.51
3785	NYSE	KB	Wed, Nov 23, 2016	35.31	35.46	35.20	35.26
3784	NYSE	KB	Tue, Nov 22, 2016	34.87	34.90	34.62	34.85
3783	NYSE	KB	Mon, Nov 21, 2016	34.62	34.62	34.36	34.56
3782	NYSE	KB	Fri, Nov 18, 2016	34.77	34.87	34.66	34.71
3781	NYSE	KB	Thu, Nov 17, 2016	34.87	35.01	34.71	34.80
3780	NYSE	KB	Wed, Nov 16, 2016	35.13	35.41	35.02	35.30
3779	NYSE	KB	Tue, Nov 15, 2016	35.88	36.52	35.87	36.52
3778	NYSE	KB	Mon, Nov 14, 2016	35.78	36.25	35.68	36.13
3777	NYSE	KB	Fri, Nov 11, 2016	36.39	36.56	35.93	36.26
3776	NYSE	KB	Thu, Nov 10, 2016	35.81	36.37	35.77	36.13
3775	NYSE	KB	Wed, Nov 9, 2016	35.67	36.04	35.66	35.87
3774	NYSE	KB	Tue, Nov 8, 2016	36.17	36.40	35.80	36.19
3773	NYSE	KB	Mon, Nov 7, 2016	36.02	36.39	35.91	36.38
3772	NYSE	KB	Fri, Nov 4, 2016	35.30	35.61	35.23	35.50
3771	NYSE	KB	Thu, Nov 3, 2016	35.65	35.97	35.65	35.97
3770	NYSE	KB	Wed, Nov 2, 2016	35.82	35.88	35.51	35.60
3769	NYSE	KB	Tue, Nov 1, 2016	36.68	36.78	36.16	36.29
3768	NYSE	KB	Mon, Oct 31, 2016	36.95	37.02	36.86	36.98
3767	NYSE	KB	Fri, Oct 28, 2016	36.76	36.85	36.35	36.52
3766	NYSE	KB	Thu, Oct 27, 2016	37.42	37.47	37.24	37.39
3765	NYSE	KB	Wed, Oct 26, 2016	37.56	37.82	37.53	37.72
3764	NYSE	KB	Tue, Oct 25, 2016	38.32	38.56	38.25	38.39
3763	NYSE	KB	Mon, Oct 24, 2016	38.18	38.22	37.76	37.86
3762	NYSE	KB	Fri, Oct 21, 2016	37.35	37.44	37.05	37.28
3761	NYSE	KB	Thu, Oct 20, 2016	36.28	37.14	36.28	36.83
3760	NYSE	KB	Wed, Oct 19, 2016	36.40	36.45	36.14	36.32
3759	NYSE	KB	Tue, Oct 18, 2016	36.53	36.53	35.33	36.01
3758	NYSE	KB	Mon, Oct 17, 2016	34.98	34.98	34.76	34.78
3757	NYSE	KB	Fri, Oct 14, 2016	34.58	34.71	34.25	34.32
3756	NYSE	KB	Thu, Oct 13, 2016	34.31	34.44	34.09	34.19
3755	NYSE	KB	Wed, Oct 12, 2016	34.69	35.32	34.69	35.17
3754	NYSE	KB	Tue, Oct 11, 2016	35.37	35.53	35.27	35.47
3753	NYSE	KB	Mon, Oct 10, 2016	35.14	35.45	35.12	35.40
3752	NYSE	KB	Fri, Oct 7, 2016	34.37	34.38	34.02	34.15
3751	NYSE	KB	Thu, Oct 6, 2016	34.40	34.63	34.33	34.59
3750	NYSE	KB	Wed, Oct 5, 2016	34.18	34.32	34.16	34.22
3749	NYSE	KB	Tue, Oct 4, 2016	34.26	34.64	34.15	34.33
3748	NYSE	KB	Mon, Oct 3, 2016	34.26	34.36	34.01	34.27
3747	NYSE	KB	Fri, Sep 30, 2016	34.43	34.47	34.12	34.21
3746	NYSE	KB	Thu, Sep 29, 2016	34.55	34.71	34.04	34.11
3745	NYSE	KB	Wed, Sep 28, 2016	34.73	35.03	34.54	35.02
3744	NYSE	KB	Tue, Sep 27, 2016	34.55	34.94	34.51	34.88
3743	NYSE	KB	Mon, Sep 26, 2016	34.62	34.77	34.14	34.15
3742	NYSE	KB	Fri, Sep 23, 2016	35.06	35.16	34.75	34.75
3741	NYSE	KB	Thu, Sep 22, 2016	34.96	35.23	34.79	34.84
3740	NYSE	KB	Wed, Sep 21, 2016	34.87	35.06	34.55	35.05
3739	NYSE	KB	Tue, Sep 20, 2016	34.01	34.31	33.94	34.03
3738	NYSE	KB	Mon, Sep 19, 2016	34.15	34.20	33.78	33.79
3737	NYSE	KB	Fri, Sep 16, 2016	33.98	33.98	33.58	33.69
3736	NYSE	KB	Thu, Sep 15, 2016	33.81	34.30	33.77	34.18
3735	NYSE	KB	Wed, Sep 14, 2016	33.67	34.12	33.64	33.81
3734	NYSE	KB	Tue, Sep 13, 2016	34.14	34.25	33.72	33.78
3733	NYSE	KB	Mon, Sep 12, 2016	35.20	35.88	35.19	35.80
3732	NYSE	KB	Fri, Sep 9, 2016	35.55	35.87	35.22	35.22
3731	NYSE	KB	Thu, Sep 8, 2016	35.89	35.97	35.37	35.79
3730	NYSE	KB	Wed, Sep 7, 2016	36.31	36.59	36.23	36.35
3729	NYSE	KB	Tue, Sep 6, 2016	35.77	36.06	35.71	36.03
3728	NYSE	KB	Fri, Sep 2, 2016	35.26	35.48	35.26	35.32
3727	NYSE	KB	Thu, Sep 1, 2016	34.93	35.40	34.93	35.33
3726	NYSE	KB	Wed, Aug 31, 2016	34.91	34.91	34.61	34.74
3725	NYSE	KB	Tue, Aug 30, 2016	34.83	35.03	34.71	34.76
3724	NYSE	KB	Mon, Aug 29, 2016	34.31	34.69	34.09	34.55
3723	NYSE	KB	Fri, Aug 26, 2016	33.90	34.13	33.47	33.64
3722	NYSE	KB	Thu, Aug 25, 2016	33.95	34.27	33.95	34.20
3721	NYSE	KB	Wed, Aug 24, 2016	32.99	33.11	32.82	33.10
3720	NYSE	KB	Tue, Aug 23, 2016	33.58	33.69	33.33	33.34
3719	NYSE	KB	Mon, Aug 22, 2016	33.19	33.21	32.90	33.21
3718	NYSE	KB	Fri, Aug 19, 2016	33.25	33.66	33.25	33.65
3717	NYSE	KB	Thu, Aug 18, 2016	33.58	33.89	33.55	33.88
3716	NYSE	KB	Wed, Aug 17, 2016	33.57	33.93	33.47	33.91
3715	NYSE	KB	Tue, Aug 16, 2016	34.26	34.50	34.15	34.36
3714	NYSE	KB	Mon, Aug 15, 2016	34.20	34.73	34.20	34.61
3713	NYSE	KB	Fri, Aug 12, 2016	34.18	34.31	34.02	34.17
3712	NYSE	KB	Thu, Aug 11, 2016	34.22	34.57	34.07	34.56
3711	NYSE	KB	Wed, Aug 10, 2016	34.30	34.33	34.09	34.27
3710	NYSE	KB	Tue, Aug 9, 2016	34.09	34.24	33.92	34.16
3709	NYSE	KB	Mon, Aug 8, 2016	33.66	33.66	33.28	33.32
3708	NYSE	KB	Fri, Aug 5, 2016	32.46	32.69	32.35	32.68
3707	NYSE	KB	Thu, Aug 4, 2016	31.84	31.98	31.67	31.94
3706	NYSE	KB	Wed, Aug 3, 2016	31.42	31.70	31.32	31.70
3705	NYSE	KB	Tue, Aug 2, 2016	31.59	31.98	31.37	31.49
3704	NYSE	KB	Mon, Aug 1, 2016	31.75	32.00	31.71	31.76
3703	NYSE	KB	Fri, Jul 29, 2016	31.51	31.81	31.51	31.76
3702	NYSE	KB	Thu, Jul 28, 2016	31.46	31.73	31.43	31.67
3701	NYSE	KB	Wed, Jul 27, 2016	31.82	31.98	31.61	31.89
3700	NYSE	KB	Tue, Jul 26, 2016	31.66	31.87	31.59	31.73
3699	NYSE	KB	Mon, Jul 25, 2016	32.00	32.10	31.57	31.64
3698	NYSE	KB	Fri, Jul 22, 2016	30.00	31.05	30.00	31.00
3697	NYSE	KB	Thu, Jul 21, 2016	29.90	30.47	29.78	30.24
3696	NYSE	KB	Wed, Jul 20, 2016	29.80	29.82	29.66	29.68
3695	NYSE	KB	Tue, Jul 19, 2016	30.02	30.03	29.82	29.85
3694	NYSE	KB	Mon, Jul 18, 2016	29.60	29.87	29.60	29.82
3693	NYSE	KB	Fri, Jul 15, 2016	30.09	30.09	29.68	29.70
3692	NYSE	KB	Thu, Jul 14, 2016	29.31	29.51	29.29	29.29
3691	NYSE	KB	Wed, Jul 13, 2016	29.27	29.27	28.87	29.01
3690	NYSE	KB	Tue, Jul 12, 2016	28.87	29.03	28.74	28.90
3689	NYSE	KB	Mon, Jul 11, 2016	28.07	28.13	28.01	28.10
3688	NYSE	KB	Fri, Jul 8, 2016	27.58	27.90	27.48	27.81
3687	NYSE	KB	Thu, Jul 7, 2016	27.77	27.87	27.50	27.57
3686	NYSE	KB	Wed, Jul 6, 2016	27.09	27.58	27.09	27.54
3685	NYSE	KB	Tue, Jul 5, 2016	27.98	28.03	27.68	27.71
3684	NYSE	KB	Fri, Jul 1, 2016	28.55	28.65	28.38	28.51
3683	NYSE	KB	Thu, Jun 30, 2016	28.36	28.46	28.14	28.46
3682	NYSE	KB	Wed, Jun 29, 2016	28.24	28.48	28.14	28.47
3681	NYSE	KB	Tue, Jun 28, 2016	27.53	27.72	27.37	27.72
3680	NYSE	KB	Mon, Jun 27, 2016	27.22	27.22	26.45	26.59
3679	NYSE	KB	Fri, Jun 24, 2016	28.77	28.80	28.07	28.08
3678	NYSE	KB	Thu, Jun 23, 2016	30.12	30.23	29.90	30.18
3677	NYSE	KB	Wed, Jun 22, 2016	29.73	29.75	29.46	29.46
3676	NYSE	KB	Tue, Jun 21, 2016	28.99	29.35	28.99	29.28
3675	NYSE	KB	Mon, Jun 20, 2016	29.74	29.74	29.25	29.25
3674	NYSE	KB	Fri, Jun 17, 2016	28.30	28.55	28.30	28.37
3673	NYSE	KB	Thu, Jun 16, 2016	28.04	28.51	27.95	28.46
3672	NYSE	KB	Wed, Jun 15, 2016	28.36	28.54	28.18	28.18
3671	NYSE	KB	Tue, Jun 14, 2016	28.79	28.95	28.47	28.59
3670	NYSE	KB	Mon, Jun 13, 2016	28.84	29.14	28.79	28.92
3669	NYSE	KB	Fri, Jun 10, 2016	29.74	29.78	29.33	29.38
3668	NYSE	KB	Thu, Jun 9, 2016	30.31	30.37	30.16	30.20
3667	NYSE	KB	Wed, Jun 8, 2016	29.50	29.93	29.50	29.83
3666	NYSE	KB	Tue, Jun 7, 2016	29.26	29.48	29.14	29.33
3665	NYSE	KB	Mon, Jun 6, 2016	29.35	29.66	29.12	29.47
3664	NYSE	KB	Fri, Jun 3, 2016	28.99	29.28	28.80	29.27
3663	NYSE	KB	Thu, Jun 2, 2016	28.67	28.82	28.47	28.80
3662	NYSE	KB	Wed, Jun 1, 2016	28.49	28.70	28.35	28.55
3661	NYSE	KB	Tue, May 31, 2016	28.87	29.02	28.70	28.76
3660	NYSE	KB	Fri, May 27, 2016	28.81	28.94	28.60	28.88
3659	NYSE	KB	Thu, May 26, 2016	28.96	29.04	28.84	28.84
3658	NYSE	KB	Wed, May 25, 2016	28.94	29.26	28.78	29.22
3657	NYSE	KB	Tue, May 24, 2016	28.10	28.72	28.03	28.68
3656	NYSE	KB	Mon, May 23, 2016	28.10	28.19	27.98	28.02
3655	NYSE	KB	Fri, May 20, 2016	28.46	28.65	28.31	28.45
3654	NYSE	KB	Thu, May 19, 2016	28.11	28.58	28.09	28.47
3653	NYSE	KB	Wed, May 18, 2016	27.95	28.08	27.60	27.83
3652	NYSE	KB	Tue, May 17, 2016	28.41	28.61	28.24	28.24
3651	NYSE	KB	Mon, May 16, 2016	28.17	28.45	28.17	28.41
3650	NYSE	KB	Fri, May 13, 2016	28.14	28.48	27.94	27.97
3649	NYSE	KB	Thu, May 12, 2016	28.85	28.85	28.43	28.44
3648	NYSE	KB	Wed, May 11, 2016	28.86	29.10	28.72	28.86
3647	NYSE	KB	Tue, May 10, 2016	28.73	28.95	28.43	28.87
3646	NYSE	KB	Mon, May 9, 2016	28.64	28.64	28.37	28.49
3645	NYSE	KB	Fri, May 6, 2016	28.49	28.78	28.40	28.68
3644	NYSE	KB	Thu, May 5, 2016	28.67	28.87	28.47	28.58
3643	NYSE	KB	Wed, May 4, 2016	28.68	28.83	28.53	28.76
3642	NYSE	KB	Tue, May 3, 2016	29.42	29.60	29.17	29.18
3641	NYSE	KB	Mon, May 2, 2016	30.13	30.17	29.87	30.06
3640	NYSE	KB	Fri, Apr 29, 2016	30.67	30.67	30.19	30.41
3639	NYSE	KB	Thu, Apr 28, 2016	30.80	31.18	30.58	30.84
3638	NYSE	KB	Wed, Apr 27, 2016	30.85	31.19	30.85	31.11
3637	NYSE	KB	Tue, Apr 26, 2016	31.03	31.13	30.86	31.08
3636	NYSE	KB	Mon, Apr 25, 2016	31.51	31.63	31.30	31.38
3635	NYSE	KB	Fri, Apr 22, 2016	31.10	31.52	30.39	31.24
3634	NYSE	KB	Thu, Apr 21, 2016	31.03	31.21	30.85	31.10
3633	NYSE	KB	Wed, Apr 20, 2016	30.65	31.01	30.65	30.92
3632	NYSE	KB	Tue, Apr 19, 2016	30.37	30.75	30.17	30.61
3631	NYSE	KB	Mon, Apr 18, 2016	29.28	30.01	29.28	29.98
3630	NYSE	KB	Fri, Apr 15, 2016	29.68	29.79	29.48	29.49
3629	NYSE	KB	Thu, Apr 14, 2016	29.08	29.39	28.95	29.39
3628	NYSE	KB	Wed, Apr 13, 2016	27.83	28.62	27.73	28.53
3627	NYSE	KB	Tue, Apr 12, 2016	27.71	28.21	27.66	28.17
3626	NYSE	KB	Mon, Apr 11, 2016	28.07	28.24	27.97	28.01
3625	NYSE	KB	Fri, Apr 8, 2016	28.39	28.59	28.23	28.29
3624	NYSE	KB	Thu, Apr 7, 2016	28.49	28.50	27.88	28.01
3623	NYSE	KB	Wed, Apr 6, 2016	28.13	28.82	28.03	28.80
3622	NYSE	KB	Tue, Apr 5, 2016	27.55	27.55	27.55	27.86
3621	NYSE	KB	Mon, Apr 4, 2016	27.76	27.85	27.53	27.55
3620	NYSE	KB	Fri, Apr 1, 2016	27.46	27.76	27.32	27.75
3619	NYSE	KB	Thu, Mar 31, 2016	27.81	27.92	27.59	27.59
3618	NYSE	KB	Wed, Mar 30, 2016	27.95	28.02	27.78	27.83
3617	NYSE	KB	Tue, Mar 29, 2016	27.52	28.04	27.48	28.03
3616	NYSE	KB	Mon, Mar 28, 2016	27.35	27.50	27.32	27.41
3615	NYSE	KB	Thu, Mar 24, 2016	27.72	27.72	27.72	27.44
3614	NYSE	KB	Wed, Mar 23, 2016	27.95	27.95	27.67	27.72
3613	NYSE	KB	Tue, Mar 22, 2016	28.00	28.34	27.92	28.16
3612	NYSE	KB	Mon, Mar 21, 2016	27.97	28.17	27.87	28.08
3611	NYSE	KB	Fri, Mar 18, 2016	28.23	28.35	28.00	28.01
3610	NYSE	KB	Thu, Mar 17, 2016	27.71	28.14	27.65	28.00
3609	NYSE	KB	Wed, Mar 16, 2016	27.05	27.58	27.05	27.55
3608	NYSE	KB	Tue, Mar 15, 2016	27.45	27.45	27.45	27.01
3607	NYSE	KB	Mon, Mar 14, 2016	27.39	27.60	27.21	27.54
3606	NYSE	KB	Fri, Mar 11, 2016	26.68	26.68	26.68	27.47
3605	NYSE	KB	Thu, Mar 10, 2016	26.41	26.41	26.41	26.68
3604	NYSE	KB	Wed, Mar 9, 2016	26.23	26.50	26.16	26.41
3603	NYSE	KB	Tue, Mar 8, 2016	26.31	26.31	25.92	26.06
3602	NYSE	KB	Mon, Mar 7, 2016	26.56	26.77	26.44	26.70
3601	NYSE	KB	Fri, Mar 4, 2016	26.09	26.47	26.09	26.45
3600	NYSE	KB	Thu, Mar 3, 2016	24.87	24.87	24.87	25.51
3599	NYSE	KB	Wed, Mar 2, 2016	24.51	24.92	24.48	24.87
3598	NYSE	KB	Tue, Mar 1, 2016	24.03	24.78	24.03	24.78
3597	NYSE	KB	Mon, Feb 29, 2016	23.98	23.98	23.75	23.76
3596	NYSE	KB	Fri, Feb 26, 2016	24.23	24.24	23.90	23.98
3595	NYSE	KB	Thu, Feb 25, 2016	23.98	24.02	23.75	24.00
3594	NYSE	KB	Wed, Feb 24, 2016	24.07	24.33	23.88	24.15
3593	NYSE	KB	Tue, Feb 23, 2016	24.70	24.70	24.06	24.06
3592	NYSE	KB	Mon, Feb 22, 2016	24.60	24.76	24.54	24.76
3591	NYSE	KB	Fri, Feb 19, 2016	24.34	24.42	24.19	24.34
3590	NYSE	KB	Thu, Feb 18, 2016	24.98	24.98	24.49	24.58
3589	NYSE	KB	Wed, Feb 17, 2016	25.08	25.79	25.08	25.68
3588	NYSE	KB	Tue, Feb 16, 2016	24.20	24.50	24.12	24.47
3587	NYSE	KB	Fri, Feb 12, 2016	23.49	23.97	23.49	23.95
3586	NYSE	KB	Thu, Feb 11, 2016	23.51	23.58	23.01	23.23
3585	NYSE	KB	Wed, Feb 10, 2016	23.86	24.13	23.59	23.63
3584	NYSE	KB	Tue, Feb 9, 2016	23.52	23.92	23.45	23.62
3583	NYSE	KB	Mon, Feb 8, 2016	24.19	24.30	23.75	23.89
3582	NYSE	KB	Fri, Feb 5, 2016	24.40	24.63	24.40	24.56
3581	NYSE	KB	Thu, Feb 4, 2016	23.82	24.54	23.82	24.28
3580	NYSE	KB	Wed, Feb 3, 2016	23.47	23.80	22.94	23.80
3579	NYSE	KB	Tue, Feb 2, 2016	24.48	24.48	23.54	23.59
3578	NYSE	KB	Mon, Feb 1, 2016	24.66	24.72	24.41	24.70
3577	NYSE	KB	Fri, Jan 29, 2016	24.83	25.21	24.73	25.16
3576	NYSE	KB	Thu, Jan 28, 2016	25.01	25.03	24.57	24.63
3575	NYSE	KB	Wed, Jan 27, 2016	24.49	24.63	24.06	24.26
3574	NYSE	KB	Tue, Jan 26, 2016	24.17	24.35	23.97	24.35
3573	NYSE	KB	Mon, Jan 25, 2016	24.76	24.81	24.19	24.19
3572	NYSE	KB	Fri, Jan 22, 2016	24.08	24.42	24.08	24.31
3571	NYSE	KB	Thu, Jan 21, 2016	23.57	23.82	23.39	23.66
3570	NYSE	KB	Wed, Jan 20, 2016	23.64	23.64	22.84	23.31
3569	NYSE	KB	Tue, Jan 19, 2016	24.50	24.50	23.98	24.19
3568	NYSE	KB	Fri, Jan 15, 2016	24.35	24.57	24.11	24.37
3567	NYSE	KB	Thu, Jan 14, 2016	25.76	25.78	25.26	25.62
3566	NYSE	KB	Wed, Jan 13, 2016	26.55	26.71	26.01	26.12
3565	NYSE	KB	Tue, Jan 12, 2016	26.39	26.40	25.91	26.10
3564	NYSE	KB	Mon, Jan 11, 2016	26.20	26.20	25.89	26.13
3563	NYSE	KB	Fri, Jan 8, 2016	26.49	26.49	25.95	25.98
3562	NYSE	KB	Thu, Jan 7, 2016	26.52	26.71	26.21	26.22
3561	NYSE	KB	Wed, Jan 6, 2016	26.78	26.94	26.73	26.77
3560	NYSE	KB	Tue, Jan 5, 2016	27.52	27.65	27.23	27.28
3559	NYSE	KB	Mon, Jan 4, 2016	27.04	27.22	26.87	27.09
3558	NYSE	KB	Thu, Dec 31, 2015	28.14	28.14	27.86	27.87
3557	NYSE	KB	Wed, Dec 30, 2015	28.22	28.32	27.91	27.95
3556	NYSE	KB	Tue, Dec 29, 2015	28.87	29.10	28.60	28.76
3555	NYSE	KB	Mon, Dec 28, 2015	28.74	28.95	28.53	28.91
3554	NYSE	KB	Thu, Dec 24, 2015	29.09	29.22	29.00	29.06
3553	NYSE	KB	Wed, Dec 23, 2015	29.06	29.29	29.00	29.28
3552	NYSE	KB	Tue, Dec 22, 2015	28.46	28.83	28.46	28.82
3551	NYSE	KB	Mon, Dec 21, 2015	28.79	28.82	28.52	28.81
3550	NYSE	KB	Fri, Dec 18, 2015	28.39	28.54	28.20	28.20
3549	NYSE	KB	Thu, Dec 17, 2015	28.87	28.88	28.10	28.20
3548	NYSE	KB	Wed, Dec 16, 2015	29.26	29.68	29.15	29.57
3547	NYSE	KB	Tue, Dec 15, 2015	28.83	29.04	28.71	28.83
3546	NYSE	KB	Mon, Dec 14, 2015	28.68	28.76	28.37	28.64
3545	NYSE	KB	Fri, Dec 11, 2015	28.74	28.80	28.32	28.36
3544	NYSE	KB	Thu, Dec 10, 2015	29.13	29.29	29.11	29.16
3543	NYSE	KB	Wed, Dec 9, 2015	28.75	28.94	28.60	28.78
3542	NYSE	KB	Tue, Dec 8, 2015	28.73	28.87	28.62	28.75
3541	NYSE	KB	Mon, Dec 7, 2015	29.26	29.38	28.91	29.03
3540	NYSE	KB	Fri, Dec 4, 2015	29.46	29.92	29.46	29.92
3539	NYSE	KB	Thu, Dec 3, 2015	29.85	29.85	29.36	29.50
3538	NYSE	KB	Wed, Dec 2, 2015	30.37	30.37	29.80	29.91
3537	NYSE	KB	Tue, Dec 1, 2015	30.46	30.71	30.34	30.71
3536	NYSE	KB	Mon, Nov 30, 2015	30.34	30.38	30.07	30.22
3535	NYSE	KB	Fri, Nov 27, 2015	30.72	30.81	30.48	30.49
3534	NYSE	KB	Wed, Nov 25, 2015	30.56	30.75	30.48	30.60
3533	NYSE	KB	Tue, Nov 24, 2015	30.44	30.69	30.44	30.61
3532	NYSE	KB	Mon, Nov 23, 2015	30.39	30.41	30.19	30.21
3531	NYSE	KB	Fri, Nov 20, 2015	30.50	30.55	30.40	30.45
3530	NYSE	KB	Thu, Nov 19, 2015	30.50	30.61	30.42	30.55
3529	NYSE	KB	Wed, Nov 18, 2015	29.93	30.23	29.83	30.16
3528	NYSE	KB	Tue, Nov 17, 2015	29.61	29.68	29.37	29.44
3527	NYSE	KB	Mon, Nov 16, 2015	29.61	29.72	29.41	29.72
3526	NYSE	KB	Fri, Nov 13, 2015	30.02	30.04	29.62	29.70
3525	NYSE	KB	Thu, Nov 12, 2015	30.89	31.00	30.59	30.62
3524	NYSE	KB	Wed, Nov 11, 2015	31.01	31.01	30.74	30.83
3523	NYSE	KB	Tue, Nov 10, 2015	30.92	30.92	30.64	30.81
3522	NYSE	KB	Mon, Nov 9, 2015	31.32	31.58	31.27	31.48
3521	NYSE	KB	Fri, Nov 6, 2015	31.32	31.53	31.15	31.30
3520	NYSE	KB	Thu, Nov 5, 2015	31.74	31.96	31.74	31.91
3519	NYSE	KB	Wed, Nov 4, 2015	32.24	32.24	31.58	31.64
3518	NYSE	KB	Tue, Nov 3, 2015	32.17	32.50	32.17	32.39
3517	NYSE	KB	Mon, Nov 2, 2015	31.60	31.69	31.42	31.66
3516	NYSE	KB	Fri, Oct 30, 2015	31.65	31.73	31.36	31.53
3515	NYSE	KB	Thu, Oct 29, 2015	31.50	31.50	30.99	31.24
3514	NYSE	KB	Wed, Oct 28, 2015	31.97	32.04	31.61	31.82
3513	NYSE	KB	Tue, Oct 27, 2015	31.95	32.36	31.95	32.16
3512	NYSE	KB	Mon, Oct 26, 2015	32.50	32.61	32.33	32.42
3511	NYSE	KB	Fri, Oct 23, 2015	32.82	33.00	32.56	32.66
3510	NYSE	KB	Thu, Oct 22, 2015	32.42	32.78	32.33	32.70
3509	NYSE	KB	Wed, Oct 21, 2015	32.11	32.14	31.85	31.85
3508	NYSE	KB	Tue, Oct 20, 2015	31.97	32.05	31.76	31.97
3507	NYSE	KB	Mon, Oct 19, 2015	31.26	31.41	31.19	31.24
3506	NYSE	KB	Fri, Oct 16, 2015	31.22	31.33	31.09	31.22
3505	NYSE	KB	Thu, Oct 15, 2015	31.11	31.33	31.01	31.30
3504	NYSE	KB	Wed, Oct 14, 2015	30.47	30.68	30.42	30.56
3503	NYSE	KB	Tue, Oct 13, 2015	30.61	30.75	30.43	30.56
3502	NYSE	KB	Mon, Oct 12, 2015	30.62	30.82	30.50	30.77
3501	NYSE	KB	Fri, Oct 9, 2015	30.15	30.71	30.15	30.48
3500	NYSE	KB	Thu, Oct 8, 2015	29.75	30.01	29.67	30.00
3499	NYSE	KB	Wed, Oct 7, 2015	29.59	30.15	29.59	29.89
3498	NYSE	KB	Tue, Oct 6, 2015	29.68	29.96	29.61	29.88
3497	NYSE	KB	Mon, Oct 5, 2015	29.73	29.97	29.59	29.95
3496	NYSE	KB	Fri, Oct 2, 2015	29.12	29.53	28.92	29.51
3495	NYSE	KB	Thu, Oct 1, 2015	29.61	29.78	29.51	29.68
3494	NYSE	KB	Wed, Sep 30, 2015	29.31	29.43	29.12	29.39
3493	NYSE	KB	Tue, Sep 29, 2015	28.12	28.19	27.93	27.99
3492	NYSE	KB	Mon, Sep 28, 2015	28.59	28.63	28.06	28.07
3491	NYSE	KB	Fri, Sep 25, 2015	29.17	29.18	28.68	28.79
3490	NYSE	KB	Thu, Sep 24, 2015	28.60	28.96	28.52	28.96
3489	NYSE	KB	Wed, Sep 23, 2015	28.96	29.07	28.69	28.69
3488	NYSE	KB	Tue, Sep 22, 2015	29.18	29.21	28.85	29.14
3487	NYSE	KB	Mon, Sep 21, 2015	29.48	29.51	29.11	29.29
3486	NYSE	KB	Fri, Sep 18, 2015	29.69	29.73	28.97	29.10
3485	NYSE	KB	Thu, Sep 17, 2015	30.39	30.75	30.28	30.29
3484	NYSE	KB	Wed, Sep 16, 2015	29.86	30.43	29.85	30.40
3483	NYSE	KB	Tue, Sep 15, 2015	29.38	29.53	29.03	29.36
3482	NYSE	KB	Mon, Sep 14, 2015	29.47	29.47	29.27	29.38
3481	NYSE	KB	Fri, Sep 11, 2015	29.29	29.49	29.22	29.48
3480	NYSE	KB	Thu, Sep 10, 2015	29.37	29.65	29.18	29.55
3479	NYSE	KB	Wed, Sep 9, 2015	29.18	29.42	28.74	28.78
3478	NYSE	KB	Tue, Sep 8, 2015	28.63	28.72	28.41	28.71
3477	NYSE	KB	Fri, Sep 4, 2015	28.68	28.87	28.31	28.32
3476	NYSE	KB	Thu, Sep 3, 2015	29.17	29.34	28.79	28.79
3475	NYSE	KB	Wed, Sep 2, 2015	29.82	30.12	29.56	29.71
3474	NYSE	KB	Tue, Sep 1, 2015	29.55	29.59	29.20	29.23
3473	NYSE	KB	Mon, Aug 31, 2015	30.12	30.12	29.78	29.91
3472	NYSE	KB	Fri, Aug 28, 2015	30.29	30.56	30.14	30.41
3471	NYSE	KB	Thu, Aug 27, 2015	29.50	29.88	29.41	29.87
3470	NYSE	KB	Wed, Aug 26, 2015	29.26	29.28	28.75	29.15
3469	NYSE	KB	Tue, Aug 25, 2015	29.70	29.79	28.87	28.88
3468	NYSE	KB	Mon, Aug 24, 2015	28.22	29.19	28.21	28.53
3467	NYSE	KB	Fri, Aug 21, 2015	30.21	30.29	29.98	30.15
3466	NYSE	KB	Thu, Aug 20, 2015	30.47	30.47	30.18	30.19
3465	NYSE	KB	Wed, Aug 19, 2015	31.28	31.28	30.92	31.07
3464	NYSE	KB	Tue, Aug 18, 2015	31.06	31.20	31.01	31.09
3463	NYSE	KB	Mon, Aug 17, 2015	30.55	30.72	30.51	30.54
3462	NYSE	KB	Fri, Aug 14, 2015	30.63	30.89	30.57	30.62
3461	NYSE	KB	Thu, Aug 13, 2015	30.92	31.00	30.56	30.58
3460	NYSE	KB	Wed, Aug 12, 2015	31.74	31.75	31.45	31.52
3459	NYSE	KB	Tue, Aug 11, 2015	32.09	32.09	31.60	31.79
3458	NYSE	KB	Mon, Aug 10, 2015	32.44	32.76	32.43	32.71
3457	NYSE	KB	Fri, Aug 7, 2015	31.73	31.83	31.61	31.74
3456	NYSE	KB	Thu, Aug 6, 2015	31.67	31.92	31.52	31.58
3455	NYSE	KB	Wed, Aug 5, 2015	31.88	32.01	31.44	31.48
3454	NYSE	KB	Tue, Aug 4, 2015	32.20	32.49	32.20	32.32
3453	NYSE	KB	Mon, Aug 3, 2015	31.71	31.88	31.57	31.80
3452	NYSE	KB	Fri, Jul 31, 2015	31.63	31.67	31.38	31.49
3451	NYSE	KB	Thu, Jul 30, 2015	31.23	31.27	31.09	31.19
3450	NYSE	KB	Wed, Jul 29, 2015	30.87	30.97	30.82	30.83
3449	NYSE	KB	Tue, Jul 28, 2015	30.70	30.86	30.62	30.83
3448	NYSE	KB	Mon, Jul 27, 2015	30.23	30.39	30.17	30.28
3447	NYSE	KB	Fri, Jul 24, 2015	29.50	29.57	29.02	29.27
3446	NYSE	KB	Thu, Jul 23, 2015	30.49	30.60	29.77	29.78
3445	NYSE	KB	Wed, Jul 22, 2015	30.25	30.30	30.02	30.30
3444	NYSE	KB	Tue, Jul 21, 2015	30.39	30.39	30.15	30.22
3443	NYSE	KB	Mon, Jul 20, 2015	30.10	30.18	29.96	30.05
3442	NYSE	KB	Fri, Jul 17, 2015	30.38	30.39	30.18	30.33
3441	NYSE	KB	Thu, Jul 16, 2015	31.24	31.24	30.84	31.04
3440	NYSE	KB	Wed, Jul 15, 2015	30.70	31.38	30.64	30.73
3439	NYSE	KB	Tue, Jul 14, 2015	32.03	32.24	31.93	32.06
3438	NYSE	KB	Mon, Jul 13, 2015	32.15	32.15	31.86	31.88
3437	NYSE	KB	Fri, Jul 10, 2015	31.71	31.73	31.47	31.63
3436	NYSE	KB	Thu, Jul 9, 2015	31.41	31.52	31.06	31.12
3435	NYSE	KB	Wed, Jul 8, 2015	31.38	31.40	30.83	30.84
3434	NYSE	KB	Tue, Jul 7, 2015	31.65	31.91	31.29	31.90
3433	NYSE	KB	Mon, Jul 6, 2015	31.54	31.69	31.42	31.50
3432	NYSE	KB	Thu, Jul 2, 2015	32.49	32.52	32.19	32.29
3431	NYSE	KB	Wed, Jul 1, 2015	33.04	33.04	32.76	32.81
3430	NYSE	KB	Tue, Jun 30, 2015	33.05	33.12	32.78	32.87
3429	NYSE	KB	Mon, Jun 29, 2015	32.90	33.05	32.67	32.69
3428	NYSE	KB	Fri, Jun 26, 2015	33.58	33.60	33.46	33.55
3427	NYSE	KB	Thu, Jun 25, 2015	33.59	33.78	33.32	33.35
3426	NYSE	KB	Wed, Jun 24, 2015	34.05	34.09	33.85	33.85
3425	NYSE	KB	Tue, Jun 23, 2015	33.91	34.06	33.81	33.99
3424	NYSE	KB	Mon, Jun 22, 2015	33.39	33.47	33.23	33.39
3423	NYSE	KB	Fri, Jun 19, 2015	32.51	32.92	32.51	32.64
3422	NYSE	KB	Thu, Jun 18, 2015	34.29	34.29	33.64	33.81
3421	NYSE	KB	Wed, Jun 17, 2015	33.37	33.59	33.13	33.50
3420	NYSE	KB	Tue, Jun 16, 2015	33.42	33.73	33.42	33.66
3419	NYSE	KB	Mon, Jun 15, 2015	34.52	34.52	33.96	34.01
3418	NYSE	KB	Fri, Jun 12, 2015	35.05	35.10	34.92	35.01
3417	NYSE	KB	Thu, Jun 11, 2015	35.93	35.93	35.70	35.83
3416	NYSE	KB	Wed, Jun 10, 2015	35.82	36.06	35.79	36.00
3415	NYSE	KB	Tue, Jun 9, 2015	34.71	34.80	34.62	34.73
3414	NYSE	KB	Mon, Jun 8, 2015	34.85	34.86	34.65	34.75
3413	NYSE	KB	Fri, Jun 5, 2015	34.36	34.65	34.20	34.41
3412	NYSE	KB	Thu, Jun 4, 2015	34.86	35.00	34.70	34.82
3411	NYSE	KB	Wed, Jun 3, 2015	35.88	36.05	35.79	35.79
3410	NYSE	KB	Tue, Jun 2, 2015	35.77	36.07	35.74	36.01
3409	NYSE	KB	Mon, Jun 1, 2015	35.50	35.53	35.10	35.14
3408	NYSE	KB	Fri, May 29, 2015	35.99	36.05	35.83	35.85
3407	NYSE	KB	Thu, May 28, 2015	35.56	35.62	35.35	35.57
3406	NYSE	KB	Wed, May 27, 2015	35.28	35.41	35.23	35.35
3405	NYSE	KB	Tue, May 26, 2015	36.38	36.39	35.80	35.88
3404	NYSE	KB	Fri, May 22, 2015	37.46	37.46	37.07	37.14
3403	NYSE	KB	Thu, May 21, 2015	36.37	36.51	36.26	36.31
3402	NYSE	KB	Wed, May 20, 2015	37.57	37.67	37.48	37.57
3401	NYSE	KB	Tue, May 19, 2015	37.59	37.71	37.40	37.67
3400	NYSE	KB	Mon, May 18, 2015	37.36	37.37	37.07	37.07
3399	NYSE	KB	Fri, May 15, 2015	38.01	38.01	37.64	37.92
3398	NYSE	KB	Thu, May 14, 2015	37.94	38.37	37.94	38.26
3397	NYSE	KB	Wed, May 13, 2015	38.28	38.28	37.90	38.06
3396	NYSE	KB	Tue, May 12, 2015	37.62	37.92	37.46	37.84
3395	NYSE	KB	Mon, May 11, 2015	37.56	37.65	37.30	37.41
3394	NYSE	KB	Fri, May 8, 2015	37.79	38.22	37.79	38.15
3393	NYSE	KB	Thu, May 7, 2015	38.15	38.15	37.89	38.01
3392	NYSE	KB	Wed, May 6, 2015	38.86	38.86	38.45	38.56
3391	NYSE	KB	Tue, May 5, 2015	38.78	38.90	38.57	38.68
3390	NYSE	KB	Mon, May 4, 2015	38.62	38.91	38.50	38.91
3389	NYSE	KB	Fri, May 1, 2015	38.27	38.33	37.91	38.32
3388	NYSE	KB	Thu, Apr 30, 2015	38.13	38.26	37.96	38.13
3387	NYSE	KB	Wed, Apr 29, 2015	37.90	38.58	37.90	38.41
3386	NYSE	KB	Tue, Apr 28, 2015	38.29	38.39	37.46	37.71
3385	NYSE	KB	Mon, Apr 27, 2015	38.05	38.25	37.68	37.94
3384	NYSE	KB	Fri, Apr 24, 2015	38.86	38.86	38.46	38.57
3383	NYSE	KB	Thu, Apr 23, 2015	37.90	38.42	37.83	38.20
3382	NYSE	KB	Wed, Apr 22, 2015	37.31	37.54	37.05	37.42
3381	NYSE	KB	Tue, Apr 21, 2015	37.51	37.73	37.51	37.69
3380	NYSE	KB	Mon, Apr 20, 2015	37.93	38.01	37.54	37.72
3379	NYSE	KB	Fri, Apr 17, 2015	37.28	37.81	37.15	37.66
3378	NYSE	KB	Thu, Apr 16, 2015	37.11	37.80	37.03	37.78
3377	NYSE	KB	Wed, Apr 15, 2015	36.64	37.09	36.61	37.08
3376	NYSE	KB	Tue, Apr 14, 2015	37.05	37.19	36.47	37.07
3375	NYSE	KB	Mon, Apr 13, 2015	34.92	34.92	34.51	34.53
3374	NYSE	KB	Fri, Apr 10, 2015	34.41	34.64	34.32	34.61
3373	NYSE	KB	Thu, Apr 9, 2015	33.89	33.95	33.49	33.69
3372	NYSE	KB	Wed, Apr 8, 2015	34.80	34.84	34.52	34.55
3371	NYSE	KB	Tue, Apr 7, 2015	34.74	34.88	34.68	34.72
3370	NYSE	KB	Mon, Apr 6, 2015	35.44	35.66	35.35	35.48
3369	NYSE	KB	Thu, Apr 2, 2015	35.31	35.47	35.28	35.34
3368	NYSE	KB	Wed, Apr 1, 2015	35.06	35.28	34.98	35.27
3367	NYSE	KB	Tue, Mar 31, 2015	35.32	35.34	35.14	35.14
3366	NYSE	KB	Mon, Mar 30, 2015	35.04	35.26	35.00	35.24
3365	NYSE	KB	Fri, Mar 27, 2015	34.61	34.74	34.48	34.69
3364	NYSE	KB	Thu, Mar 26, 2015	35.14	35.22	34.90	34.96
3363	NYSE	KB	Wed, Mar 25, 2015	34.61	34.78	34.26	34.30
3362	NYSE	KB	Tue, Mar 24, 2015	35.15	35.39	35.15	35.22
3361	NYSE	KB	Mon, Mar 23, 2015	35.92	36.09	35.80	35.90
3360	NYSE	KB	Fri, Mar 20, 2015	35.54	36.14	35.54	35.97
3359	NYSE	KB	Thu, Mar 19, 2015	35.45	35.45	34.84	35.07
3358	NYSE	KB	Wed, Mar 18, 2015	34.31	35.22	34.31	35.15
3357	NYSE	KB	Tue, Mar 17, 2015	34.51	34.55	34.21	34.46
3356	NYSE	KB	Mon, Mar 16, 2015	33.90	34.00	33.80	33.85
3355	NYSE	KB	Fri, Mar 13, 2015	33.68	34.11	33.61	33.75
3354	NYSE	KB	Thu, Mar 12, 2015	34.19	34.25	34.03	34.17
3353	NYSE	KB	Wed, Mar 11, 2015	32.52	32.57	32.40	32.49
3352	NYSE	KB	Tue, Mar 10, 2015	32.74	32.88	32.55	32.57
3351	NYSE	KB	Mon, Mar 9, 2015	33.20	33.20	33.06	33.06
3350	NYSE	KB	Fri, Mar 6, 2015	33.30	33.39	32.91	33.12
3349	NYSE	KB	Thu, Mar 5, 2015	34.24	34.33	34.10	34.24
3348	NYSE	KB	Wed, Mar 4, 2015	34.46	34.55	34.37	34.50
3347	NYSE	KB	Tue, Mar 3, 2015	34.44	34.64	34.26	34.38
3346	NYSE	KB	Mon, Mar 2, 2015	34.67	34.70	34.37	34.66
3345	NYSE	KB	Fri, Feb 27, 2015	35.50	35.66	35.41	35.63
3344	NYSE	KB	Thu, Feb 26, 2015	36.06	36.26	35.81	35.94
3343	NYSE	KB	Wed, Feb 25, 2015	35.48	35.57	35.39	35.39
3342	NYSE	KB	Tue, Feb 24, 2015	34.83	35.27	34.66	35.21
3341	NYSE	KB	Mon, Feb 23, 2015	34.95	34.95	34.54	34.65
3340	NYSE	KB	Fri, Feb 20, 2015	34.29	34.93	34.19	34.84
3339	NYSE	KB	Thu, Feb 19, 2015	34.43	34.55	34.16	34.21
3338	NYSE	KB	Wed, Feb 18, 2015	34.57	34.80	34.42	34.67
3337	NYSE	KB	Tue, Feb 17, 2015	34.54	34.77	34.45	34.68
3336	NYSE	KB	Fri, Feb 13, 2015	34.24	34.63	34.20	34.48
3335	NYSE	KB	Thu, Feb 12, 2015	33.45	33.64	33.40	33.52
3334	NYSE	KB	Wed, Feb 11, 2015	33.62	33.69	33.26	33.46
3333	NYSE	KB	Tue, Feb 10, 2015	33.81	33.84	33.55	33.72
3332	NYSE	KB	Mon, Feb 9, 2015	33.96	33.96	33.50	33.74
3331	NYSE	KB	Fri, Feb 6, 2015	34.15	34.46	34.11	34.31
3330	NYSE	KB	Thu, Feb 5, 2015	33.50	34.60	33.38	34.48
3329	NYSE	KB	Wed, Feb 4, 2015	34.96	35.17	34.69	34.81
3328	NYSE	KB	Tue, Feb 3, 2015	34.68	34.98	34.66	34.74
3327	NYSE	KB	Mon, Feb 2, 2015	33.86	34.48	33.85	34.42
3326	NYSE	KB	Fri, Jan 30, 2015	33.13	33.89	33.12	33.75
3325	NYSE	KB	Thu, Jan 29, 2015	33.71	33.92	33.62	33.90
3324	NYSE	KB	Wed, Jan 28, 2015	33.64	33.95	33.25	33.30
3323	NYSE	KB	Tue, Jan 27, 2015	34.76	34.82	34.53	34.61
3322	NYSE	KB	Mon, Jan 26, 2015	35.12	35.44	35.11	35.43
3321	NYSE	KB	Fri, Jan 23, 2015	34.68	34.83	34.56	34.81
3320	NYSE	KB	Thu, Jan 22, 2015	34.25	34.92	34.25	34.85
3319	NYSE	KB	Wed, Jan 21, 2015	34.01	34.38	33.96	34.32
3318	NYSE	KB	Tue, Jan 20, 2015	33.70	33.74	33.51	33.63
3317	NYSE	KB	Fri, Jan 16, 2015	33.32	33.58	33.18	33.58
3316	NYSE	KB	Thu, Jan 15, 2015	33.71	33.72	33.31	33.49
3315	NYSE	KB	Wed, Jan 14, 2015	33.40	33.57	33.11	33.32
3314	NYSE	KB	Tue, Jan 13, 2015	33.15	33.40	32.81	33.10
3313	NYSE	KB	Mon, Jan 12, 2015	33.10	33.10	32.48	32.63
3312	NYSE	KB	Fri, Jan 9, 2015	33.41	33.63	33.33	33.56
3311	NYSE	KB	Thu, Jan 8, 2015	33.15	33.43	33.03	33.28
3310	NYSE	KB	Wed, Jan 7, 2015	31.78	31.82	31.50	31.65
3309	NYSE	KB	Tue, Jan 6, 2015	32.05	32.23	31.50	31.60
3308	NYSE	KB	Mon, Jan 5, 2015	32.25	32.25	31.20	31.22
3307	NYSE	KB	Fri, Jan 2, 2015	32.83	32.83	32.20	32.25
3306	NYSE	KB	Wed, Dec 31, 2014	33.00	33.00	32.60	32.62
3305	NYSE	KB	Tue, Dec 30, 2014	33.14	33.14	32.61	32.68
3304	NYSE	KB	Mon, Dec 29, 2014	34.46	34.46	33.77	33.77
3303	NYSE	KB	Fri, Dec 26, 2014	34.81	35.63	34.71	35.41
3302	NYSE	KB	Wed, Dec 24, 2014	34.63	35.09	34.63	35.02
3301	NYSE	KB	Tue, Dec 23, 2014	34.14	34.36	34.07	34.22
3300	NYSE	KB	Mon, Dec 22, 2014	34.62	34.63	34.36	34.43
3299	NYSE	KB	Fri, Dec 19, 2014	35.07	35.25	34.75	34.75
3298	NYSE	KB	Thu, Dec 18, 2014	35.18	35.18	34.89	35.14
3297	NYSE	KB	Wed, Dec 17, 2014	34.47	35.09	34.47	34.76
3296	NYSE	KB	Tue, Dec 16, 2014	34.68	35.12	33.98	34.61
3295	NYSE	KB	Mon, Dec 15, 2014	34.25	34.25	33.49	33.56
3294	NYSE	KB	Fri, Dec 12, 2014	34.88	34.88	34.01	34.10
3293	NYSE	KB	Thu, Dec 11, 2014	34.67	34.93	34.58	34.75
3292	NYSE	KB	Wed, Dec 10, 2014	34.90	34.90	34.58	34.60
3291	NYSE	KB	Tue, Dec 9, 2014	34.99	35.37	34.97	35.37
3290	NYSE	KB	Mon, Dec 8, 2014	35.32	35.43	35.03	35.17
3289	NYSE	KB	Fri, Dec 5, 2014	34.91	35.17	34.87	35.05
3288	NYSE	KB	Thu, Dec 4, 2014	35.09	35.21	34.82	35.19
3287	NYSE	KB	Wed, Dec 3, 2014	34.67	34.83	34.57	34.80
3286	NYSE	KB	Tue, Dec 2, 2014	34.62	34.69	34.50	34.57
3285	NYSE	KB	Mon, Dec 1, 2014	34.57	34.80	34.46	34.77
3284	NYSE	KB	Fri, Nov 28, 2014	35.01	35.03	34.85	34.93
3283	NYSE	KB	Wed, Nov 26, 2014	36.13	36.46	36.04	36.44
3282	NYSE	KB	Tue, Nov 25, 2014	36.00	36.27	35.92	35.97
3281	NYSE	KB	Mon, Nov 24, 2014	36.23	36.23	35.71	36.09
3280	NYSE	KB	Fri, Nov 21, 2014	35.61	36.18	35.61	36.09
3279	NYSE	KB	Thu, Nov 20, 2014	35.56	35.71	35.43	35.69
3278	NYSE	KB	Wed, Nov 19, 2014	35.75	36.00	35.71	35.91
3277	NYSE	KB	Tue, Nov 18, 2014	35.82	35.85	35.62	35.67
3276	NYSE	KB	Mon, Nov 17, 2014	36.11	36.20	36.05	36.17
3275	NYSE	KB	Fri, Nov 14, 2014	36.08	36.10	35.40	36.10
3274	NYSE	KB	Thu, Nov 13, 2014	37.17	37.17	36.87	36.88
3273	NYSE	KB	Wed, Nov 12, 2014	36.95	37.16	36.88	36.95
3272	NYSE	KB	Tue, Nov 11, 2014	36.95	36.95	36.68	36.92
3271	NYSE	KB	Mon, Nov 10, 2014	36.96	37.00	36.81	36.94
3270	NYSE	KB	Fri, Nov 7, 2014	37.04	37.31	36.64	37.27
3269	NYSE	KB	Thu, Nov 6, 2014	38.22	38.27	37.99	38.01
3268	NYSE	KB	Wed, Nov 5, 2014	38.24	38.24	37.82	38.05
3267	NYSE	KB	Tue, Nov 4, 2014	38.08	38.16	37.89	38.12
3266	NYSE	KB	Mon, Nov 3, 2014	38.57	38.59	38.22	38.31
3265	NYSE	KB	Fri, Oct 31, 2014	38.84	39.14	38.57	38.70
3264	NYSE	KB	Thu, Oct 30, 2014	40.45	40.73	40.29	40.63
3263	NYSE	KB	Wed, Oct 29, 2014	40.15	40.27	39.70	39.79
3262	NYSE	KB	Tue, Oct 28, 2014	38.87	39.47	38.87	39.45
3261	NYSE	KB	Mon, Oct 27, 2014	38.74	38.74	38.37	38.42
3260	NYSE	KB	Fri, Oct 24, 2014	37.28	37.40	37.11	37.25
3259	NYSE	KB	Thu, Oct 23, 2014	36.88	37.15	36.84	37.06
3258	NYSE	KB	Wed, Oct 22, 2014	36.11	36.40	35.97	36.05
3257	NYSE	KB	Tue, Oct 21, 2014	35.69	35.91	35.52	35.68
3256	NYSE	KB	Mon, Oct 20, 2014	35.87	36.21	35.85	36.15
3255	NYSE	KB	Fri, Oct 17, 2014	35.71	35.88	35.49	35.75
3254	NYSE	KB	Thu, Oct 16, 2014	35.04	35.68	34.85	35.48
3253	NYSE	KB	Wed, Oct 15, 2014	35.59	35.73	35.01	35.51
3252	NYSE	KB	Tue, Oct 14, 2014	35.30	35.57	35.15	35.21
3251	NYSE	KB	Mon, Oct 13, 2014	35.25	35.88	35.25	35.46
3250	NYSE	KB	Fri, Oct 10, 2014	35.53	35.57	35.03	35.06
3249	NYSE	KB	Thu, Oct 9, 2014	36.45	36.45	35.53	35.78
3248	NYSE	KB	Wed, Oct 8, 2014	35.67	36.40	35.52	36.32
3247	NYSE	KB	Tue, Oct 7, 2014	35.93	36.05	35.59	35.63
3246	NYSE	KB	Mon, Oct 6, 2014	35.45	36.08	35.45	35.65
3245	NYSE	KB	Fri, Oct 3, 2014	35.32	35.45	34.99	35.20
3244	NYSE	KB	Thu, Oct 2, 2014	35.42	35.42	34.87	35.17
3243	NYSE	KB	Wed, Oct 1, 2014	35.31	35.52	35.04	35.12
3242	NYSE	KB	Tue, Sep 30, 2014	36.50	36.52	36.11	36.22
3241	NYSE	KB	Mon, Sep 29, 2014	36.86	37.08	36.75	36.94
3240	NYSE	KB	Fri, Sep 26, 2014	36.74	36.98	36.58	36.88
3239	NYSE	KB	Thu, Sep 25, 2014	38.22	38.22	37.88	37.88
3238	NYSE	KB	Wed, Sep 24, 2014	38.44	38.87	38.40	38.78
3237	NYSE	KB	Tue, Sep 23, 2014	37.93	38.05	37.85	37.97
3236	NYSE	KB	Mon, Sep 22, 2014	37.73	37.73	37.38	37.55
3235	NYSE	KB	Fri, Sep 19, 2014	38.14	38.17	37.74	37.75
3234	NYSE	KB	Thu, Sep 18, 2014	38.24	38.37	38.13	38.15
3233	NYSE	KB	Wed, Sep 17, 2014	38.41	38.50	38.20	38.20
3232	NYSE	KB	Tue, Sep 16, 2014	37.84	38.13	37.59	37.96
3231	NYSE	KB	Mon, Sep 15, 2014	37.69	37.73	37.48	37.50
3230	NYSE	KB	Fri, Sep 12, 2014	39.36	39.45	39.25	39.33
3229	NYSE	KB	Thu, Sep 11, 2014	39.50	39.51	39.26	39.36
3228	NYSE	KB	Wed, Sep 10, 2014	39.92	39.92	39.49	39.63
3227	NYSE	KB	Tue, Sep 9, 2014	40.55	40.55	39.78	39.93
3226	NYSE	KB	Mon, Sep 8, 2014	40.70	40.85	40.17	40.39
3225	NYSE	KB	Fri, Sep 5, 2014	40.86	41.05	40.60	41.03
3224	NYSE	KB	Thu, Sep 4, 2014	41.60	41.68	41.29	41.37
3223	NYSE	KB	Wed, Sep 3, 2014	42.01	42.23	41.91	42.00
3222	NYSE	KB	Tue, Sep 2, 2014	41.06	41.22	40.98	41.22
3221	NYSE	KB	Fri, Aug 29, 2014	40.65	40.75	40.44	40.69
3220	NYSE	KB	Thu, Aug 28, 2014	40.34	40.75	40.00	40.07
3219	NYSE	KB	Wed, Aug 27, 2014	41.15	41.43	40.95	41.32
3218	NYSE	KB	Tue, Aug 26, 2014	40.40	40.40	40.13	40.30
3217	NYSE	KB	Mon, Aug 25, 2014	39.21	39.38	39.20	39.31
3216	NYSE	KB	Fri, Aug 22, 2014	39.22	39.22	38.84	39.09
3215	NYSE	KB	Thu, Aug 21, 2014	38.77	38.80	38.49	38.61
3214	NYSE	KB	Wed, Aug 20, 2014	39.92	40.26	39.92	40.25
3213	NYSE	KB	Tue, Aug 19, 2014	40.12	40.22	40.06	40.12
3212	NYSE	KB	Mon, Aug 18, 2014	39.99	40.10	39.85	40.09
3211	NYSE	KB	Fri, Aug 15, 2014	39.95	40.20	39.53	39.87
3210	NYSE	KB	Thu, Aug 14, 2014	39.88	40.14	39.87	40.10
3209	NYSE	KB	Wed, Aug 13, 2014	39.49	39.65	39.34	39.44
3208	NYSE	KB	Tue, Aug 12, 2014	39.49	39.70	39.47	39.68
3207	NYSE	KB	Mon, Aug 11, 2014	39.50	39.53	39.40	39.46
3206	NYSE	KB	Fri, Aug 8, 2014	39.54	39.73	39.46	39.67
3205	NYSE	KB	Thu, Aug 7, 2014	39.50	39.54	39.15	39.29
3204	NYSE	KB	Wed, Aug 6, 2014	39.04	39.45	39.04	39.21
3203	NYSE	KB	Tue, Aug 5, 2014	38.81	38.92	38.52	38.58
3202	NYSE	KB	Mon, Aug 4, 2014	38.94	38.99	38.73	38.98
3201	NYSE	KB	Fri, Aug 1, 2014	38.96	39.28	38.90	39.13
3200	NYSE	KB	Thu, Jul 31, 2014	38.88	39.13	38.72	39.12
3199	NYSE	KB	Wed, Jul 30, 2014	38.99	39.03	38.66	38.99
3198	NYSE	KB	Tue, Jul 29, 2014	38.55	38.75	38.54	38.63
3197	NYSE	KB	Mon, Jul 28, 2014	37.56	37.82	37.33	37.82
3196	NYSE	KB	Fri, Jul 25, 2014	35.46	35.98	35.46	35.97
3195	NYSE	KB	Thu, Jul 24, 2014	35.73	35.86	35.57	35.74
3194	NYSE	KB	Wed, Jul 23, 2014	36.00	36.20	35.87	36.17
3193	NYSE	KB	Tue, Jul 22, 2014	35.38	35.62	35.38	35.54
3192	NYSE	KB	Mon, Jul 21, 2014	34.90	35.15	34.87	35.15
3191	NYSE	KB	Fri, Jul 18, 2014	34.88	35.15	34.81	35.04
3190	NYSE	KB	Thu, Jul 17, 2014	35.20	35.21	34.82	34.88
3189	NYSE	KB	Wed, Jul 16, 2014	35.00	35.14	34.91	35.04
3188	NYSE	KB	Tue, Jul 15, 2014	34.84	34.89	34.65	34.86
3187	NYSE	KB	Mon, Jul 14, 2014	34.58	34.71	34.41	34.64
3186	NYSE	KB	Fri, Jul 11, 2014	34.82	34.90	34.71	34.71
3185	NYSE	KB	Thu, Jul 10, 2014	34.90	35.25	34.89	35.22
3184	NYSE	KB	Wed, Jul 9, 2014	35.48	35.84	35.34	35.83
3183	NYSE	KB	Tue, Jul 8, 2014	35.06	35.08	34.90	35.01
3182	NYSE	KB	Mon, Jul 7, 2014	34.92	35.00	34.73	35.00
3181	NYSE	KB	Thu, Jul 3, 2014	34.53	34.76	34.42	34.75
3180	NYSE	KB	Wed, Jul 2, 2014	34.45	34.70	34.45	34.63
3179	NYSE	KB	Tue, Jul 1, 2014	34.50	34.71	34.50	34.64
3178	NYSE	KB	Mon, Jun 30, 2014	34.69	34.89	34.69	34.76
3177	NYSE	KB	Fri, Jun 27, 2014	34.67	35.00	34.62	34.95
3176	NYSE	KB	Thu, Jun 26, 2014	34.32	34.55	34.17	34.45
3175	NYSE	KB	Wed, Jun 25, 2014	34.05	34.23	33.98	34.20
3174	NYSE	KB	Tue, Jun 24, 2014	34.32	34.54	34.28	34.28
3173	NYSE	KB	Mon, Jun 23, 2014	33.74	33.75	33.58	33.66
3172	NYSE	KB	Fri, Jun 20, 2014	33.65	33.69	33.40	33.59
3171	NYSE	KB	Thu, Jun 19, 2014	34.10	34.15	33.98	33.99
3170	NYSE	KB	Wed, Jun 18, 2014	33.90	34.01	33.66	33.90
3169	NYSE	KB	Tue, Jun 17, 2014	33.70	33.95	33.65	33.95
3168	NYSE	KB	Mon, Jun 16, 2014	34.30	34.30	34.08	34.09
3167	NYSE	KB	Fri, Jun 13, 2014	34.27	34.43	34.17	34.21
3166	NYSE	KB	Thu, Jun 12, 2014	34.95	35.02	34.69	34.73
3165	NYSE	KB	Wed, Jun 11, 2014	34.65	34.87	34.60	34.71
3164	NYSE	KB	Tue, Jun 10, 2014	34.37	34.78	34.37	34.77
3163	NYSE	KB	Mon, Jun 9, 2014	34.51	34.51	34.06	34.44
3162	NYSE	KB	Fri, Jun 6, 2014	34.01	34.38	33.92	33.95
3161	NYSE	KB	Thu, Jun 5, 2014	33.64	33.94	33.63	33.92
3160	NYSE	KB	Wed, Jun 4, 2014	33.69	33.69	33.25	33.42
3159	NYSE	KB	Tue, Jun 3, 2014	33.50	33.64	33.46	33.58
3158	NYSE	KB	Mon, Jun 2, 2014	34.00	34.00	33.77	33.80
3157	NYSE	KB	Fri, May 30, 2014	34.13	34.17	34.00	34.02
3156	NYSE	KB	Thu, May 29, 2014	34.56	34.66	34.47	34.57
3155	NYSE	KB	Wed, May 28, 2014	34.64	34.76	34.46	34.70
3154	NYSE	KB	Tue, May 27, 2014	34.67	34.67	34.42	34.51
3153	NYSE	KB	Fri, May 23, 2014	34.80	35.10	34.65	35.08
3152	NYSE	KB	Thu, May 22, 2014	34.99	35.16	34.92	35.15
3151	NYSE	KB	Wed, May 21, 2014	34.87	34.87	34.62	34.77
3150	NYSE	KB	Tue, May 20, 2014	35.83	35.96	35.78	35.87
3149	NYSE	KB	Mon, May 19, 2014	36.18	36.33	36.02	36.33
3148	NYSE	KB	Fri, May 16, 2014	36.13	36.13	35.89	36.12
3147	NYSE	KB	Thu, May 15, 2014	35.79	35.83	35.42	35.66
3146	NYSE	KB	Wed, May 14, 2014	35.99	36.06	35.74	35.76
3145	NYSE	KB	Tue, May 13, 2014	35.31	35.42	35.23	35.26
3144	NYSE	KB	Mon, May 12, 2014	34.61	34.93	34.61	34.92
3143	NYSE	KB	Fri, May 9, 2014	34.79	34.87	34.64	34.75
3142	NYSE	KB	Thu, May 8, 2014	34.67	34.92	34.63	34.77
3141	NYSE	KB	Wed, May 7, 2014	34.19	34.40	34.01	34.22
3140	NYSE	KB	Tue, May 6, 2014	34.63	34.95	34.53	34.78
3139	NYSE	KB	Mon, May 5, 2014	34.55	34.65	34.33	34.64
3138	NYSE	KB	Fri, May 2, 2014	34.48	34.71	34.42	34.68
3137	NYSE	KB	Thu, May 1, 2014	34.36	34.71	34.13	34.67
3136	NYSE	KB	Wed, Apr 30, 2014	34.07	34.37	34.05	34.33
3135	NYSE	KB	Tue, Apr 29, 2014	34.08	34.46	34.08	34.26
3134	NYSE	KB	Mon, Apr 28, 2014	34.00	34.17	33.77	34.02
3133	NYSE	KB	Fri, Apr 25, 2014	34.25	34.62	33.76	34.41
3132	NYSE	KB	Thu, Apr 24, 2014	34.64	34.81	34.49	34.66
3131	NYSE	KB	Wed, Apr 23, 2014	34.78	35.00	34.50	34.79
3130	NYSE	KB	Tue, Apr 22, 2014	35.26	35.26	35.01	35.10
3129	NYSE	KB	Mon, Apr 21, 2014	35.58	35.69	35.45	35.69
3128	NYSE	KB	Thu, Apr 17, 2014	35.67	35.70	35.48	35.63
3127	NYSE	KB	Wed, Apr 16, 2014	35.52	35.88	35.47	35.84
3126	NYSE	KB	Tue, Apr 15, 2014	35.64	35.73	35.04	35.37
3125	NYSE	KB	Mon, Apr 14, 2014	36.04	36.04	35.79	35.96
3124	NYSE	KB	Fri, Apr 11, 2014	35.78	35.78	35.52	35.70
3123	NYSE	KB	Thu, Apr 10, 2014	36.25	36.25	35.79	35.80
3122	NYSE	KB	Wed, Apr 9, 2014	35.70	36.26	35.70	36.26
3121	NYSE	KB	Tue, Apr 8, 2014	35.42	35.50	35.07	35.36
3120	NYSE	KB	Mon, Apr 7, 2014	34.82	34.86	34.58	34.65
3119	NYSE	KB	Fri, Apr 4, 2014	35.37	35.58	34.98	35.06
3118	NYSE	KB	Thu, Apr 3, 2014	35.10	35.10	34.37	34.88
3117	NYSE	KB	Wed, Apr 2, 2014	35.53	35.55	35.35	35.53
3116	NYSE	KB	Tue, Apr 1, 2014	35.56	35.68	35.49	35.68
3115	NYSE	KB	Mon, Mar 31, 2014	35.09	35.16	34.85	35.15
3114	NYSE	KB	Fri, Mar 28, 2014	34.90	35.14	34.85	34.93
3113	NYSE	KB	Thu, Mar 27, 2014	34.62	35.01	34.60	34.90
3112	NYSE	KB	Wed, Mar 26, 2014	34.71	34.80	34.54	34.64
3111	NYSE	KB	Tue, Mar 25, 2014	33.85	33.93	33.66	33.80
3110	NYSE	KB	Mon, Mar 24, 2014	33.75	33.92	33.64	33.77
3109	NYSE	KB	Fri, Mar 21, 2014	33.59	33.83	33.44	33.50
3108	NYSE	KB	Thu, Mar 20, 2014	33.75	33.76	33.19	33.61
3107	NYSE	KB	Wed, Mar 19, 2014	34.51	34.62	34.05	34.14
3106	NYSE	KB	Tue, Mar 18, 2014	34.41	34.69	34.41	34.59
3105	NYSE	KB	Mon, Mar 17, 2014	34.57	34.83	34.54	34.80
3104	NYSE	KB	Fri, Mar 14, 2014	34.13	34.40	34.13	34.28
3103	NYSE	KB	Thu, Mar 13, 2014	34.82	34.82	34.02	34.06
3102	NYSE	KB	Wed, Mar 12, 2014	34.28	34.75	34.19	34.74
3101	NYSE	KB	Tue, Mar 11, 2014	35.90	36.01	35.52	35.61
3100	NYSE	KB	Mon, Mar 10, 2014	36.01	36.01	35.43	35.80
3099	NYSE	KB	Fri, Mar 7, 2014	36.62	36.89	36.47	36.75
3098	NYSE	KB	Thu, Mar 6, 2014	37.63	37.87	37.43	37.86
3097	NYSE	KB	Wed, Mar 5, 2014	36.72	36.80	36.60	36.79
3096	NYSE	KB	Tue, Mar 4, 2014	36.81	37.03	36.60	37.01
3095	NYSE	KB	Mon, Mar 3, 2014	36.29	36.42	36.05	36.39
3094	NYSE	KB	Fri, Feb 28, 2014	37.02	37.11	36.62	36.90
3093	NYSE	KB	Thu, Feb 27, 2014	36.63	36.85	36.49	36.83
3092	NYSE	KB	Wed, Feb 26, 2014	36.95	37.12	36.68	36.86
3091	NYSE	KB	Tue, Feb 25, 2014	36.17	36.28	35.93	36.00
3090	NYSE	KB	Mon, Feb 24, 2014	36.07	36.29	35.97	36.03
3089	NYSE	KB	Fri, Feb 21, 2014	35.91	36.03	35.61	35.73
3088	NYSE	KB	Thu, Feb 20, 2014	34.86	34.90	34.52	34.83
3087	NYSE	KB	Wed, Feb 19, 2014	35.63	35.70	35.11	35.15
3086	NYSE	KB	Tue, Feb 18, 2014	36.20	36.22	35.80	35.86
3085	NYSE	KB	Fri, Feb 14, 2014	34.25	34.62	33.99	34.47
3084	NYSE	KB	Thu, Feb 13, 2014	33.94	33.97	33.61	33.89
3083	NYSE	KB	Wed, Feb 12, 2014	34.37	34.59	34.28	34.40
3082	NYSE	KB	Tue, Feb 11, 2014	33.58	34.02	33.58	34.01
3081	NYSE	KB	Mon, Feb 10, 2014	33.75	33.87	33.39	33.52
3080	NYSE	KB	Fri, Feb 7, 2014	34.51	34.99	34.20	34.36
3079	NYSE	KB	Thu, Feb 6, 2014	33.85	34.15	33.42	34.07
3078	NYSE	KB	Wed, Feb 5, 2014	33.29	33.43	33.09	33.22
3077	NYSE	KB	Tue, Feb 4, 2014	32.70	33.43	32.70	33.31
3076	NYSE	KB	Mon, Feb 3, 2014	33.24	33.24	32.30	32.34
3075	NYSE	KB	Fri, Jan 31, 2014	33.25	33.60	33.12	33.55
3074	NYSE	KB	Thu, Jan 30, 2014	33.90	34.13	33.59	33.75
3073	NYSE	KB	Wed, Jan 29, 2014	33.80	34.00	33.43	33.53
3072	NYSE	KB	Tue, Jan 28, 2014	33.45	33.49	32.62	33.01
3071	NYSE	KB	Mon, Jan 27, 2014	33.87	33.92	33.41	33.73
3070	NYSE	KB	Fri, Jan 24, 2014	34.47	35.00	33.92	33.98
3069	NYSE	KB	Thu, Jan 23, 2014	34.97	35.06	34.66	34.84
3068	NYSE	KB	Wed, Jan 22, 2014	36.47	36.47	35.99	36.21
3067	NYSE	KB	Tue, Jan 21, 2014	37.01	37.08	36.55	36.60
3066	NYSE	KB	Fri, Jan 17, 2014	36.67	36.83	36.57	36.75
3065	NYSE	KB	Thu, Jan 16, 2014	36.93	37.04	36.85	36.93
3064	NYSE	KB	Wed, Jan 15, 2014	37.57	37.64	37.35	37.39
3063	NYSE	KB	Tue, Jan 14, 2014	36.94	37.10	36.82	37.08
3062	NYSE	KB	Mon, Jan 13, 2014	37.63	37.65	36.97	37.10
3061	NYSE	KB	Fri, Jan 10, 2014	37.29	37.44	37.18	37.32
3060	NYSE	KB	Thu, Jan 9, 2014	38.06	38.13	37.62	37.96
3059	NYSE	KB	Wed, Jan 8, 2014	38.06	38.16	37.89	38.02
3058	NYSE	KB	Tue, Jan 7, 2014	37.78	38.05	37.63	37.93
3057	NYSE	KB	Mon, Jan 6, 2014	37.82	37.82	37.58	37.69
3056	NYSE	KB	Fri, Jan 3, 2014	38.46	38.63	38.25	38.52
3055	NYSE	KB	Thu, Jan 2, 2014	39.99	39.99	39.20	39.33
3054	NYSE	KB	Tue, Dec 31, 2013	40.20	40.56	40.10	40.51
3053	NYSE	KB	Mon, Dec 30, 2013	39.82	40.03	39.69	39.93
3052	NYSE	KB	Fri, Dec 27, 2013	38.98	39.00	38.68	38.93
3051	NYSE	KB	Thu, Dec 26, 2013	38.64	38.70	38.36	38.55
3050	NYSE	KB	Tue, Dec 24, 2013	38.39	38.75	38.39	38.69
3049	NYSE	KB	Mon, Dec 23, 2013	38.50	38.75	38.43	38.60
3048	NYSE	KB	Fri, Dec 20, 2013	37.72	38.16	37.72	38.00
3047	NYSE	KB	Thu, Dec 19, 2013	37.63	37.65	37.23	37.46
3046	NYSE	KB	Wed, Dec 18, 2013	37.97	38.32	37.36	38.30
3045	NYSE	KB	Tue, Dec 17, 2013	37.11	37.34	37.01	37.28
3044	NYSE	KB	Mon, Dec 16, 2013	36.97	37.44	36.97	37.17
3043	NYSE	KB	Fri, Dec 13, 2013	37.19	37.19	36.91	37.11
3042	NYSE	KB	Thu, Dec 12, 2013	37.02	37.50	36.94	37.02
3041	NYSE	KB	Wed, Dec 11, 2013	37.76	37.76	36.86	36.96
3040	NYSE	KB	Tue, Dec 10, 2013	38.02	38.13	37.98	38.10
3039	NYSE	KB	Mon, Dec 9, 2013	37.84	38.11	37.84	38.09
3038	NYSE	KB	Fri, Dec 6, 2013	37.20	37.57	37.19	37.54
3037	NYSE	KB	Thu, Dec 5, 2013	36.98	36.98	36.75	36.79
3036	NYSE	KB	Wed, Dec 4, 2013	37.00	37.42	36.89	37.24
3035	NYSE	KB	Tue, Dec 3, 2013	37.25	37.35	36.96	37.00
3034	NYSE	KB	Mon, Dec 2, 2013	37.43	37.65	37.25	37.34
3033	NYSE	KB	Fri, Nov 29, 2013	37.19	37.39	37.19	37.28
3032	NYSE	KB	Wed, Nov 27, 2013	37.19	37.34	36.75	36.85
3031	NYSE	KB	Tue, Nov 26, 2013	37.25	37.42	37.13	37.32
3030	NYSE	KB	Mon, Nov 25, 2013	37.58	37.65	37.41	37.46
3029	NYSE	KB	Fri, Nov 22, 2013	37.37	37.63	37.34	37.62
3028	NYSE	KB	Thu, Nov 21, 2013	37.28	37.44	37.15	37.36
3027	NYSE	KB	Wed, Nov 20, 2013	37.87	37.87	37.41	37.50
3026	NYSE	KB	Tue, Nov 19, 2013	37.79	37.92	37.48	37.50
3025	NYSE	KB	Mon, Nov 18, 2013	37.68	37.99	37.37	37.38
3024	NYSE	KB	Fri, Nov 15, 2013	37.28	37.50	37.28	37.30
3023	NYSE	KB	Thu, Nov 14, 2013	35.94	36.27	35.94	36.26
3022	NYSE	KB	Wed, Nov 13, 2013	36.06	36.21	35.61	36.21
3021	NYSE	KB	Tue, Nov 12, 2013	36.59	36.73	36.23	36.55
3020	NYSE	KB	Mon, Nov 11, 2013	36.72	36.72	36.50	36.50
3019	NYSE	KB	Fri, Nov 8, 2013	36.61	37.03	36.60	37.02
3018	NYSE	KB	Thu, Nov 7, 2013	37.34	37.35	36.83	36.85
3017	NYSE	KB	Wed, Nov 6, 2013	37.44	37.52	37.30	37.47
3016	NYSE	KB	Tue, Nov 5, 2013	37.51	37.51	37.14	37.33
3015	NYSE	KB	Mon, Nov 4, 2013	37.97	37.97	37.33	37.58
3014	NYSE	KB	Fri, Nov 1, 2013	38.53	38.69	38.44	38.65
3013	NYSE	KB	Thu, Oct 31, 2013	39.29	39.29	38.72	38.81
3012	NYSE	KB	Wed, Oct 30, 2013	39.39	39.82	39.39	39.47
3011	NYSE	KB	Tue, Oct 29, 2013	38.86	39.14	38.79	39.09
3010	NYSE	KB	Mon, Oct 28, 2013	38.74	39.23	38.74	39.19
3009	NYSE	KB	Fri, Oct 25, 2013	39.40	39.73	38.57	38.80
3008	NYSE	KB	Thu, Oct 24, 2013	39.35	39.66	39.25	39.55
3007	NYSE	KB	Wed, Oct 23, 2013	39.20	39.20	38.77	38.91
3006	NYSE	KB	Tue, Oct 22, 2013	40.46	40.50	40.19	40.30
3005	NYSE	KB	Mon, Oct 21, 2013	40.26	40.64	40.08	40.56
3004	NYSE	KB	Fri, Oct 18, 2013	40.97	41.31	40.97	41.26
3003	NYSE	KB	Thu, Oct 17, 2013	40.09	40.44	39.81	40.44
3002	NYSE	KB	Wed, Oct 16, 2013	38.80	38.95	37.77	38.94
3001	NYSE	KB	Tue, Oct 15, 2013	37.45	37.57	37.26	37.30
3000	NYSE	KB	Mon, Oct 14, 2013	36.99	37.39	36.98	37.39
2999	NYSE	KB	Fri, Oct 11, 2013	36.97	37.27	36.90	37.26
2998	NYSE	KB	Thu, Oct 10, 2013	35.28	35.65	35.26	35.60
2997	NYSE	KB	Wed, Oct 9, 2013	35.77	35.77	35.18	35.40
2996	NYSE	KB	Tue, Oct 8, 2013	35.57	35.60	35.30	35.38
2995	NYSE	KB	Mon, Oct 7, 2013	35.76	35.88	35.64	35.78
2994	NYSE	KB	Fri, Oct 4, 2013	35.81	35.97	35.71	35.96
2993	NYSE	KB	Thu, Oct 3, 2013	35.30	35.73	35.26	35.69
2992	NYSE	KB	Wed, Oct 2, 2013	35.23	35.64	35.23	35.55
2991	NYSE	KB	Tue, Oct 1, 2013	35.28	35.62	35.05	35.62
2990	NYSE	KB	Mon, Sep 30, 2013	34.72	35.02	34.68	35.02
2989	NYSE	KB	Fri, Sep 27, 2013	34.91	35.61	34.91	35.44
2988	NYSE	KB	Thu, Sep 26, 2013	35.52	35.64	35.00	35.62
2987	NYSE	KB	Wed, Sep 25, 2013	35.29	35.29	34.92	34.96
2986	NYSE	KB	Tue, Sep 24, 2013	35.90	36.00	35.47	35.51
2985	NYSE	KB	Mon, Sep 23, 2013	35.81	35.86	35.46	35.72
2984	NYSE	KB	Fri, Sep 20, 2013	35.49	35.49	35.02	35.04
2983	NYSE	KB	Thu, Sep 19, 2013	35.74	35.74	35.26	35.55
2982	NYSE	KB	Wed, Sep 18, 2013	34.64	35.70	34.53	35.69
2981	NYSE	KB	Tue, Sep 17, 2013	34.78	34.94	34.32	34.59
2980	NYSE	KB	Mon, Sep 16, 2013	34.60	34.92	34.34	34.37
2979	NYSE	KB	Fri, Sep 13, 2013	34.08	34.15	33.52	34.02
2978	NYSE	KB	Thu, Sep 12, 2013	33.99	34.08	33.71	33.85
2977	NYSE	KB	Wed, Sep 11, 2013	34.01	34.34	34.01	34.20
2976	NYSE	KB	Tue, Sep 10, 2013	34.01	34.19	33.83	33.99
2975	NYSE	KB	Mon, Sep 9, 2013	33.59	33.95	33.59	33.93
2974	NYSE	KB	Fri, Sep 6, 2013	33.03	33.37	32.80	33.25
2973	NYSE	KB	Thu, Sep 5, 2013	32.83	33.19	32.77	33.15
2972	NYSE	KB	Wed, Sep 4, 2013	32.80	32.89	32.67	32.83
2971	NYSE	KB	Tue, Sep 3, 2013	32.58	32.76	32.44	32.54
2970	NYSE	KB	Fri, Aug 30, 2013	31.91	32.05	31.47	31.61
2969	NYSE	KB	Thu, Aug 29, 2013	31.67	31.76	31.40	31.50
2968	NYSE	KB	Wed, Aug 28, 2013	30.58	30.86	30.54	30.69
2967	NYSE	KB	Tue, Aug 27, 2013	30.68	30.77	30.50	30.50
2966	NYSE	KB	Mon, Aug 26, 2013	31.49	31.49	31.10	31.15
2965	NYSE	KB	Fri, Aug 23, 2013	31.47	31.64	31.22	31.60
2964	NYSE	KB	Thu, Aug 22, 2013	31.30	31.39	31.19	31.32
2963	NYSE	KB	Wed, Aug 21, 2013	31.58	31.67	31.26	31.30
2962	NYSE	KB	Tue, Aug 20, 2013	31.85	31.95	31.79	31.86
2961	NYSE	KB	Mon, Aug 19, 2013	31.89	32.04	31.79	31.85
2960	NYSE	KB	Fri, Aug 16, 2013	32.24	32.37	32.01	32.05
2959	NYSE	KB	Thu, Aug 15, 2013	31.94	32.21	31.61	32.12
2958	NYSE	KB	Wed, Aug 14, 2013	32.86	32.86	32.23	32.42
2957	NYSE	KB	Tue, Aug 13, 2013	32.47	32.65	32.34	32.49
2956	NYSE	KB	Mon, Aug 12, 2013	32.40	32.62	32.28	32.51
2955	NYSE	KB	Fri, Aug 9, 2013	32.69	32.73	32.61	32.65
2954	NYSE	KB	Thu, Aug 8, 2013	32.45	32.70	32.40	32.69
2953	NYSE	KB	Wed, Aug 7, 2013	32.15	32.15	31.99	32.13
2952	NYSE	KB	Tue, Aug 6, 2013	32.66	32.66	32.30	32.40
2951	NYSE	KB	Mon, Aug 5, 2013	32.71	32.85	32.61	32.79
2950	NYSE	KB	Fri, Aug 2, 2013	32.41	32.91	32.40	32.85
2949	NYSE	KB	Thu, Aug 1, 2013	32.45	32.45	32.15	32.34
2948	NYSE	KB	Wed, Jul 31, 2013	31.66	31.77	31.49	31.62
2947	NYSE	KB	Tue, Jul 30, 2013	31.89	31.94	31.66	31.83
2946	NYSE	KB	Mon, Jul 29, 2013	31.79	31.94	31.66	31.70
2945	NYSE	KB	Fri, Jul 26, 2013	31.89	32.15	31.76	31.87
2944	NYSE	KB	Thu, Jul 25, 2013	32.09	32.11	31.88	32.11
2943	NYSE	KB	Wed, Jul 24, 2013	32.39	32.40	31.95	32.14
2942	NYSE	KB	Tue, Jul 23, 2013	32.14	32.24	32.08	32.12
2941	NYSE	KB	Mon, Jul 22, 2013	31.07	31.91	31.04	31.69
2940	NYSE	KB	Fri, Jul 19, 2013	30.84	31.07	30.78	31.07
2939	NYSE	KB	Thu, Jul 18, 2013	30.60	30.84	30.37	30.59
2938	NYSE	KB	Wed, Jul 17, 2013	31.02	31.02	30.80	30.93
2937	NYSE	KB	Tue, Jul 16, 2013	31.55	31.55	31.17	31.25
2936	NYSE	KB	Mon, Jul 15, 2013	31.48	31.73	31.44	31.68
2935	NYSE	KB	Fri, Jul 12, 2013	31.55	31.76	31.34	31.76
2934	NYSE	KB	Thu, Jul 11, 2013	30.94	31.45	30.94	31.44
2933	NYSE	KB	Wed, Jul 10, 2013	29.89	30.10	29.75	30.02
2932	NYSE	KB	Tue, Jul 9, 2013	29.55	29.73	29.41	29.72
2931	NYSE	KB	Mon, Jul 8, 2013	29.61	29.75	29.32	29.34
2930	NYSE	KB	Fri, Jul 5, 2013	28.98	29.08	28.49	28.85
2929	NYSE	KB	Wed, Jul 3, 2013	29.09	29.09	28.59	28.92
2928	NYSE	KB	Tue, Jul 2, 2013	29.80	29.89	29.41	29.59
2927	NYSE	KB	Mon, Jul 1, 2013	29.74	30.12	29.74	29.96
2926	NYSE	KB	Fri, Jun 28, 2013	29.52	29.71	29.37	29.63
2925	NYSE	KB	Thu, Jun 27, 2013	29.63	29.63	29.37	29.58
2924	NYSE	KB	Wed, Jun 26, 2013	29.52	29.52	29.10	29.41
2923	NYSE	KB	Tue, Jun 25, 2013	29.66	29.79	29.11	29.44
2922	NYSE	KB	Mon, Jun 24, 2013	29.03	29.40	28.74	29.17
2921	NYSE	KB	Fri, Jun 21, 2013	29.88	29.88	29.43	29.65
2920	NYSE	KB	Thu, Jun 20, 2013	30.11	30.11	29.52	29.72
2919	NYSE	KB	Wed, Jun 19, 2013	31.35	31.41	30.63	30.65
2918	NYSE	KB	Tue, Jun 18, 2013	31.40	31.48	31.21	31.33
2917	NYSE	KB	Mon, Jun 17, 2013	31.73	31.73	31.34	31.44
2916	NYSE	KB	Fri, Jun 14, 2013	31.67	31.67	31.20	31.29
2915	NYSE	KB	Thu, Jun 13, 2013	31.39	31.84	31.33	31.79
2914	NYSE	KB	Wed, Jun 12, 2013	32.20	32.20	31.58	31.63
2913	NYSE	KB	Tue, Jun 11, 2013	31.64	32.10	31.64	31.92
2912	NYSE	KB	Mon, Jun 10, 2013	32.46	32.46	32.13	32.21
2911	NYSE	KB	Fri, Jun 7, 2013	32.38	32.53	32.15	32.47
2910	NYSE	KB	Thu, Jun 6, 2013	32.22	32.26	31.95	32.23
2909	NYSE	KB	Wed, Jun 5, 2013	32.69	32.69	32.06	32.15
2908	NYSE	KB	Tue, Jun 4, 2013	32.92	32.99	32.70	32.85
2907	NYSE	KB	Mon, Jun 3, 2013	32.97	33.26	32.91	33.26
2906	NYSE	KB	Fri, May 31, 2013	32.64	32.78	32.51	32.65
2905	NYSE	KB	Thu, May 30, 2013	33.12	33.28	33.12	33.20
2904	NYSE	KB	Wed, May 29, 2013	33.03	33.12	32.94	33.10
2903	NYSE	KB	Tue, May 28, 2013	33.26	33.37	33.20	33.20
2902	NYSE	KB	Fri, May 24, 2013	32.96	33.04	32.86	32.99
2901	NYSE	KB	Thu, May 23, 2013	32.63	32.84	32.53	32.84
2900	NYSE	KB	Wed, May 22, 2013	33.52	33.86	33.18	33.26
2899	NYSE	KB	Tue, May 21, 2013	33.27	33.34	32.97	33.15
2898	NYSE	KB	Mon, May 20, 2013	33.29	33.48	33.25	33.46
2897	NYSE	KB	Fri, May 17, 2013	33.14	33.14	32.89	32.97
2896	NYSE	KB	Thu, May 16, 2013	32.87	33.20	32.86	32.92
2895	NYSE	KB	Wed, May 15, 2013	32.62	32.83	32.62	32.80
2894	NYSE	KB	Tue, May 14, 2013	32.46	32.67	32.44	32.56
2893	NYSE	KB	Mon, May 13, 2013	32.34	32.39	32.19	32.27
2892	NYSE	KB	Fri, May 10, 2013	32.82	32.86	32.42	32.70
2891	NYSE	KB	Thu, May 9, 2013	33.12	33.32	32.99	33.10
2890	NYSE	KB	Wed, May 8, 2013	32.80	32.82	32.49	32.80
2889	NYSE	KB	Tue, May 7, 2013	32.48	32.73	32.39	32.67
2888	NYSE	KB	Mon, May 6, 2013	32.09	32.26	32.02	32.24
2887	NYSE	KB	Fri, May 3, 2013	31.60	32.04	31.60	32.01
2886	NYSE	KB	Thu, May 2, 2013	32.02	32.04	31.75	32.01
2885	NYSE	KB	Wed, May 1, 2013	32.70	32.79	32.44	32.51
2884	NYSE	KB	Tue, Apr 30, 2013	32.10	32.85	32.10	32.80
2883	NYSE	KB	Mon, Apr 29, 2013	31.72	32.07	31.72	31.96
2882	NYSE	KB	Fri, Apr 26, 2013	31.90	31.90	31.73	31.73
2881	NYSE	KB	Thu, Apr 25, 2013	32.03	32.19	31.95	32.08
2880	NYSE	KB	Wed, Apr 24, 2013	32.18	32.43	32.12	32.23
2879	NYSE	KB	Tue, Apr 23, 2013	31.89	32.27	31.88	32.26
2878	NYSE	KB	Mon, Apr 22, 2013	31.35	31.88	31.35	31.86
2877	NYSE	KB	Fri, Apr 19, 2013	31.14	31.18	31.00	31.05
2876	NYSE	KB	Thu, Apr 18, 2013	31.06	31.06	30.65	30.73
2875	NYSE	KB	Wed, Apr 17, 2013	31.27	31.27	30.85	31.08
2874	NYSE	KB	Tue, Apr 16, 2013	31.91	32.14	31.82	32.13
2873	NYSE	KB	Mon, Apr 15, 2013	31.61	31.72	31.12	31.12
2872	NYSE	KB	Fri, Apr 12, 2013	31.87	31.94	31.57	31.66
2871	NYSE	KB	Thu, Apr 11, 2013	32.52	32.72	32.46	32.68
2870	NYSE	KB	Wed, Apr 10, 2013	32.18	32.48	32.17	32.40
2869	NYSE	KB	Tue, Apr 9, 2013	31.48	31.71	31.32	31.54
2868	NYSE	KB	Mon, Apr 8, 2013	31.56	31.56	31.21	31.47
2867	NYSE	KB	Fri, Apr 5, 2013	31.65	31.65	31.33	31.60
2866	NYSE	KB	Thu, Apr 4, 2013	32.70	32.73	32.28	32.41
2865	NYSE	KB	Wed, Apr 3, 2013	33.15	33.38	32.68	32.76
2864	NYSE	KB	Tue, Apr 2, 2013	33.26	33.34	33.02	33.15
2863	NYSE	KB	Mon, Apr 1, 2013	33.26	33.39	33.06	33.19
2862	NYSE	KB	Thu, Mar 28, 2013	33.15	33.24	32.97	33.04
2861	NYSE	KB	Wed, Mar 27, 2013	32.91	33.00	32.83	32.97
2860	NYSE	KB	Tue, Mar 26, 2013	32.99	33.17	32.79	32.91
2859	NYSE	KB	Mon, Mar 25, 2013	32.80	33.10	32.65	32.76
2858	NYSE	KB	Fri, Mar 22, 2013	32.40	32.54	32.38	32.50
2857	NYSE	KB	Thu, Mar 21, 2013	32.49	32.49	32.16	32.16
2856	NYSE	KB	Wed, Mar 20, 2013	32.98	33.01	32.72	32.83
2855	NYSE	KB	Tue, Mar 19, 2013	33.67	33.67	33.00	33.12
2854	NYSE	KB	Mon, Mar 18, 2013	33.60	33.70	33.55	33.56
2853	NYSE	KB	Fri, Mar 15, 2013	34.02	34.08	33.68	33.72
2852	NYSE	KB	Thu, Mar 14, 2013	34.21	34.31	34.11	34.21
2851	NYSE	KB	Wed, Mar 13, 2013	34.39	34.39	34.13	34.22
2850	NYSE	KB	Tue, Mar 12, 2013	34.98	35.01	34.56	34.58
2849	NYSE	KB	Mon, Mar 11, 2013	35.28	35.28	35.07	35.19
2848	NYSE	KB	Fri, Mar 8, 2013	35.62	35.72	35.23	35.40
2847	NYSE	KB	Thu, Mar 7, 2013	35.81	35.96	35.71	35.89
2846	NYSE	KB	Wed, Mar 6, 2013	36.10	36.19	35.97	36.12
2845	NYSE	KB	Tue, Mar 5, 2013	35.70	35.89	35.64	35.78
2844	NYSE	KB	Mon, Mar 4, 2013	35.70	35.82	35.55	35.76
2843	NYSE	KB	Fri, Mar 1, 2013	35.41	35.85	35.36	35.80
2842	NYSE	KB	Thu, Feb 28, 2013	36.19	36.34	35.41	35.43
2841	NYSE	KB	Wed, Feb 27, 2013	35.57	35.86	35.50	35.84
2840	NYSE	KB	Tue, Feb 26, 2013	35.40	35.47	35.10	35.35
2839	NYSE	KB	Mon, Feb 25, 2013	35.94	35.94	34.88	34.92
2838	NYSE	KB	Fri, Feb 22, 2013	35.63	35.80	35.39	35.50
2837	NYSE	KB	Thu, Feb 21, 2013	35.32	35.35	34.58	34.79
2836	NYSE	KB	Wed, Feb 20, 2013	35.78	35.83	35.13	35.13
2835	NYSE	KB	Tue, Feb 19, 2013	34.83	34.92	34.76	34.80
2834	NYSE	KB	Fri, Feb 15, 2013	34.46	34.52	34.28	34.44
2833	NYSE	KB	Thu, Feb 14, 2013	34.66	34.79	34.60	34.76
2832	NYSE	KB	Wed, Feb 13, 2013	35.17	35.20	34.87	34.92
2831	NYSE	KB	Tue, Feb 12, 2013	34.63	34.91	34.60	34.72
2830	NYSE	KB	Mon, Feb 11, 2013	34.61	34.62	34.40	34.51
2829	NYSE	KB	Fri, Feb 8, 2013	34.67	34.67	34.41	34.61
2828	NYSE	KB	Thu, Feb 7, 2013	34.25	34.40	34.10	34.24
2827	NYSE	KB	Wed, Feb 6, 2013	34.46	34.68	34.41	34.65
2826	NYSE	KB	Tue, Feb 5, 2013	35.01	35.31	34.94	35.17
2825	NYSE	KB	Mon, Feb 4, 2013	35.39	35.39	35.08	35.15
2824	NYSE	KB	Fri, Feb 1, 2013	35.56	35.75	35.40	35.68
2823	NYSE	KB	Thu, Jan 31, 2013	35.50	35.50	35.23	35.32
2822	NYSE	KB	Wed, Jan 30, 2013	36.46	36.46	36.11	36.17
2821	NYSE	KB	Tue, Jan 29, 2013	36.61	36.73	36.47	36.54
2820	NYSE	KB	Mon, Jan 28, 2013	37.18	37.40	37.12	37.25
2819	NYSE	KB	Fri, Jan 25, 2013	36.75	36.75	36.47	36.68
2818	NYSE	KB	Thu, Jan 24, 2013	36.82	36.98	36.64	36.88
2817	NYSE	KB	Wed, Jan 23, 2013	36.95	36.96	36.80	36.94
2816	NYSE	KB	Tue, Jan 22, 2013	37.52	37.55	37.26	37.45
2815	NYSE	KB	Fri, Jan 18, 2013	37.17	37.28	37.13	37.25
2814	NYSE	KB	Thu, Jan 17, 2013	36.94	37.12	36.86	36.97
2813	NYSE	KB	Wed, Jan 16, 2013	36.37	36.65	36.35	36.60
2812	NYSE	KB	Tue, Jan 15, 2013	36.14	36.42	36.14	36.42
2811	NYSE	KB	Mon, Jan 14, 2013	36.66	36.78	36.60	36.70
2810	NYSE	KB	Fri, Jan 11, 2013	35.95	36.30	35.82	36.30
2809	NYSE	KB	Thu, Jan 10, 2013	36.05	36.42	36.05	36.38
2808	NYSE	KB	Wed, Jan 9, 2013	36.18	36.33	36.07	36.18
2807	NYSE	KB	Tue, Jan 8, 2013	36.40	36.44	36.13	36.28
2806	NYSE	KB	Mon, Jan 7, 2013	37.05	37.28	36.97	37.13
2805	NYSE	KB	Fri, Jan 4, 2013	36.67	36.80	36.45	36.70
2804	NYSE	KB	Thu, Jan 3, 2013	36.91	36.96	36.71	36.79
2803	NYSE	KB	Wed, Jan 2, 2013	36.51	36.93	36.51	36.83
2802	NYSE	KB	Mon, Dec 31, 2012	35.15	35.90	34.98	35.90
2801	NYSE	KB	Fri, Dec 28, 2012	35.39	35.54	35.01	35.10
2800	NYSE	KB	Thu, Dec 27, 2012	35.15	35.15	34.75	35.09
2799	NYSE	KB	Wed, Dec 26, 2012	35.21	35.36	35.00	35.20
2798	NYSE	KB	Mon, Dec 24, 2012	35.20	35.30	35.15	35.21
2797	NYSE	KB	Fri, Dec 21, 2012	35.57	35.68	35.49	35.67
2796	NYSE	KB	Thu, Dec 20, 2012	35.62	36.09	35.54	36.09
2795	NYSE	KB	Wed, Dec 19, 2012	35.50	35.79	35.32	35.75
2794	NYSE	KB	Tue, Dec 18, 2012	35.35	35.59	35.33	35.54
2793	NYSE	KB	Mon, Dec 17, 2012	34.93	35.10	34.89	35.04
2792	NYSE	KB	Fri, Dec 14, 2012	34.92	34.92	34.71	34.82
2791	NYSE	KB	Thu, Dec 13, 2012	34.84	34.98	34.72	34.82
2790	NYSE	KB	Wed, Dec 12, 2012	34.06	34.40	34.06	34.15
2789	NYSE	KB	Tue, Dec 11, 2012	33.80	34.14	33.77	34.10
2788	NYSE	KB	Mon, Dec 10, 2012	33.30	33.50	33.18	33.50
2787	NYSE	KB	Fri, Dec 7, 2012	33.54	33.70	33.44	33.67
2786	NYSE	KB	Thu, Dec 6, 2012	33.21	33.45	33.14	33.45
2785	NYSE	KB	Wed, Dec 5, 2012	32.79	33.30	32.78	33.13
2784	NYSE	KB	Tue, Dec 4, 2012	32.49	32.58	32.42	32.53
2783	NYSE	KB	Mon, Dec 3, 2012	32.99	33.01	32.65	32.66
2782	NYSE	KB	Fri, Nov 30, 2012	33.00	33.07	32.80	32.87
2781	NYSE	KB	Thu, Nov 29, 2012	32.58	32.75	32.45	32.61
2780	NYSE	KB	Wed, Nov 28, 2012	31.68	31.87	31.30	31.87
2779	NYSE	KB	Tue, Nov 27, 2012	32.26	32.34	32.07	32.11
2778	NYSE	KB	Mon, Nov 26, 2012	31.79	31.89	31.77	31.89
2777	NYSE	KB	Fri, Nov 23, 2012	32.26	32.34	32.18	32.28
2776	NYSE	KB	Wed, Nov 21, 2012	31.78	32.04	31.78	32.00
2775	NYSE	KB	Tue, Nov 20, 2012	32.28	32.54	32.23	32.54
2774	NYSE	KB	Mon, Nov 19, 2012	32.38	32.55	32.35	32.55
2773	NYSE	KB	Fri, Nov 16, 2012	32.00	32.13	31.71	32.09
2772	NYSE	KB	Thu, Nov 15, 2012	32.22	32.35	32.09	32.29
2771	NYSE	KB	Wed, Nov 14, 2012	32.58	32.58	31.96	32.06
2770	NYSE	KB	Tue, Nov 13, 2012	32.47	32.85	32.47	32.58
2769	NYSE	KB	Mon, Nov 12, 2012	32.96	33.00	32.82	32.95
2768	NYSE	KB	Fri, Nov 9, 2012	33.09	33.29	32.89	33.05
2767	NYSE	KB	Thu, Nov 8, 2012	33.23	33.24	32.73	32.75
2766	NYSE	KB	Wed, Nov 7, 2012	33.80	33.85	33.39	33.51
2765	NYSE	KB	Tue, Nov 6, 2012	34.16	34.56	34.16	34.40
2764	NYSE	KB	Mon, Nov 5, 2012	33.80	34.10	33.75	34.09
2763	NYSE	KB	Fri, Nov 2, 2012	34.23	34.23	33.82	33.83
2762	NYSE	KB	Thu, Nov 1, 2012	33.41	33.82	33.38	33.75
2761	NYSE	KB	Wed, Oct 31, 2012	33.96	34.09	33.80	34.05
2760	NYSE	KB	Fri, Oct 26, 2012	33.93	33.98	33.65	33.68
2759	NYSE	KB	Thu, Oct 25, 2012	34.20	34.22	33.87	34.03
2758	NYSE	KB	Wed, Oct 24, 2012	34.20	34.20	33.90	33.94
2757	NYSE	KB	Tue, Oct 23, 2012	33.97	33.99	33.72	33.85
2756	NYSE	KB	Mon, Oct 22, 2012	35.23	35.37	34.99	35.21
2755	NYSE	KB	Fri, Oct 19, 2012	35.24	35.24	34.63	34.64
2754	NYSE	KB	Thu, Oct 18, 2012	35.25	35.55	35.16	35.54
2753	NYSE	KB	Wed, Oct 17, 2012	35.09	35.36	35.01	35.25
2752	NYSE	KB	Tue, Oct 16, 2012	34.51	34.99	34.51	34.94
2751	NYSE	KB	Mon, Oct 15, 2012	34.09	34.31	33.95	34.26
2750	NYSE	KB	Fri, Oct 12, 2012	33.70	33.82	33.50	33.63
2749	NYSE	KB	Thu, Oct 11, 2012	33.75	33.97	33.62	33.62
2748	NYSE	KB	Wed, Oct 10, 2012	33.65	33.68	33.38	33.46
2747	NYSE	KB	Tue, Oct 9, 2012	34.69	34.69	33.98	34.03
2746	NYSE	KB	Mon, Oct 8, 2012	34.38	34.55	34.26	34.53
2745	NYSE	KB	Fri, Oct 5, 2012	34.76	35.03	34.73	34.87
2744	NYSE	KB	Thu, Oct 4, 2012	34.70	34.80	34.55	34.75
2743	NYSE	KB	Wed, Oct 3, 2012	34.96	35.04	34.68	34.92
2742	NYSE	KB	Tue, Oct 2, 2012	35.39	35.43	34.70	34.87
2741	NYSE	KB	Mon, Oct 1, 2012	35.50	35.99	35.45	35.62
2740	NYSE	KB	Fri, Sep 28, 2012	35.34	35.40	35.07	35.29
2739	NYSE	KB	Thu, Sep 27, 2012	35.22	35.55	35.03	35.46
2738	NYSE	KB	Wed, Sep 26, 2012	34.94	34.99	34.70	34.84
2737	NYSE	KB	Tue, Sep 25, 2012	35.59	35.65	34.92	34.92
2736	NYSE	KB	Mon, Sep 24, 2012	35.30	35.53	35.23	35.48
2735	NYSE	KB	Fri, Sep 21, 2012	36.66	36.79	36.38	36.43
2734	NYSE	KB	Thu, Sep 20, 2012	36.66	36.87	36.46	36.75
2733	NYSE	KB	Wed, Sep 19, 2012	37.27	37.27	36.90	37.07
2732	NYSE	KB	Tue, Sep 18, 2012	36.48	36.57	36.39	36.49
2731	NYSE	KB	Mon, Sep 17, 2012	36.84	36.87	36.46	36.48
2730	NYSE	KB	Fri, Sep 14, 2012	36.50	36.76	36.28	36.35
2729	NYSE	KB	Thu, Sep 13, 2012	34.38	35.56	34.19	35.50
2728	NYSE	KB	Wed, Sep 12, 2012	34.35	34.60	34.32	34.54
2727	NYSE	KB	Tue, Sep 11, 2012	33.84	34.03	33.75	33.99
2726	NYSE	KB	Mon, Sep 10, 2012	33.90	33.99	33.69	33.70
2725	NYSE	KB	Fri, Sep 7, 2012	33.80	34.09	33.00	33.93
2724	NYSE	KB	Thu, Sep 6, 2012	32.17	32.73	32.17	32.67
2723	NYSE	KB	Wed, Sep 5, 2012	31.84	31.84	31.65	31.81
2722	NYSE	KB	Tue, Sep 4, 2012	32.23	32.35	32.00	32.19
2721	NYSE	KB	Fri, Aug 31, 2012	32.53	32.61	32.28	32.36
2720	NYSE	KB	Thu, Aug 30, 2012	33.00	33.08	32.83	32.98
2719	NYSE	KB	Wed, Aug 29, 2012	33.40	33.46	33.18	33.43
2718	NYSE	KB	Tue, Aug 28, 2012	33.34	33.67	33.20	33.28
2717	NYSE	KB	Mon, Aug 27, 2012	33.61	33.64	33.34	33.36
2716	NYSE	KB	Fri, Aug 24, 2012	32.44	32.64	32.30	32.47
2715	NYSE	KB	Thu, Aug 23, 2012	33.88	33.98	33.58	33.64
2714	NYSE	KB	Wed, Aug 22, 2012	32.94	33.25	32.83	33.17
2713	NYSE	KB	Tue, Aug 21, 2012	33.23	33.58	33.17	33.28
2712	NYSE	KB	Mon, Aug 20, 2012	33.02	33.27	32.96	33.18
2711	NYSE	KB	Fri, Aug 17, 2012	32.94	33.00	32.84	32.99
2710	NYSE	KB	Thu, Aug 16, 2012	33.06	33.45	33.02	33.39
2709	NYSE	KB	Wed, Aug 15, 2012	32.98	33.04	32.80	32.89
2708	NYSE	KB	Tue, Aug 14, 2012	33.19	33.27	33.00	33.13
2707	NYSE	KB	Mon, Aug 13, 2012	32.97	33.03	32.73	32.91
2706	NYSE	KB	Fri, Aug 10, 2012	32.98	33.39	32.93	33.34
2705	NYSE	KB	Thu, Aug 9, 2012	32.92	33.17	32.85	32.87
2704	NYSE	KB	Wed, Aug 8, 2012	31.85	32.19	31.85	32.03
2703	NYSE	KB	Tue, Aug 7, 2012	31.51	31.86	31.51	31.61
2702	NYSE	KB	Mon, Aug 6, 2012	31.47	31.68	31.40	31.51
2701	NYSE	KB	Fri, Aug 3, 2012	31.13	31.51	31.13	31.36
2700	NYSE	KB	Thu, Aug 2, 2012	30.87	31.14	30.56	30.70
2699	NYSE	KB	Wed, Aug 1, 2012	31.44	31.44	31.11	31.12
2698	NYSE	KB	Tue, Jul 31, 2012	31.69	31.73	31.28	31.33
2697	NYSE	KB	Mon, Jul 30, 2012	31.04	31.24	30.98	31.05
2696	NYSE	KB	Fri, Jul 27, 2012	30.16	31.11	30.09	30.97
2695	NYSE	KB	Thu, Jul 26, 2012	29.83	30.05	29.36	29.98
2694	NYSE	KB	Wed, Jul 25, 2012	28.94	29.09	28.83	28.90
2693	NYSE	KB	Tue, Jul 24, 2012	28.89	29.06	28.75	29.06
2692	NYSE	KB	Mon, Jul 23, 2012	28.65	28.89	28.36	28.84
2691	NYSE	KB	Fri, Jul 20, 2012	30.14	30.21	29.80	29.89
2690	NYSE	KB	Thu, Jul 19, 2012	30.56	30.66	30.48	30.48
2689	NYSE	KB	Wed, Jul 18, 2012	30.86	31.35	30.86	31.18
2688	NYSE	KB	Tue, Jul 17, 2012	31.54	31.75	31.28	31.70
2687	NYSE	KB	Mon, Jul 16, 2012	31.10	31.10	30.85	31.01
2686	NYSE	KB	Fri, Jul 13, 2012	31.11	31.53	31.11	31.42
2685	NYSE	KB	Thu, Jul 12, 2012	31.11	31.33	30.92	31.19
2684	NYSE	KB	Wed, Jul 11, 2012	32.07	32.28	31.89	32.07
2683	NYSE	KB	Tue, Jul 10, 2012	32.48	32.49	31.88	32.00
2682	NYSE	KB	Mon, Jul 9, 2012	32.22	32.32	32.03	32.20
2681	NYSE	KB	Fri, Jul 6, 2012	32.52	32.66	32.25	32.38
2680	NYSE	KB	Thu, Jul 5, 2012	33.26	33.26	32.94	33.02
2679	NYSE	KB	Tue, Jul 3, 2012	33.05	34.18	33.05	33.89
2678	NYSE	KB	Mon, Jul 2, 2012	32.42	32.57	32.25	32.39
2677	NYSE	KB	Fri, Jun 29, 2012	32.32	32.75	32.30	32.69
2676	NYSE	KB	Thu, Jun 28, 2012	30.77	31.01	30.54	30.93
2675	NYSE	KB	Wed, Jun 27, 2012	31.50	31.54	31.27	31.38
2674	NYSE	KB	Tue, Jun 26, 2012	31.80	31.91	31.50	31.74
2673	NYSE	KB	Mon, Jun 25, 2012	31.82	31.94	31.62	31.78
2672	NYSE	KB	Fri, Jun 22, 2012	32.48	32.66	32.23	32.60
2671	NYSE	KB	Thu, Jun 21, 2012	33.94	33.95	33.15	33.18
2670	NYSE	KB	Wed, Jun 20, 2012	34.60	34.87	34.48	34.79
2669	NYSE	KB	Tue, Jun 19, 2012	34.54	34.79	34.44	34.61
2668	NYSE	KB	Mon, Jun 18, 2012	34.29	34.55	34.22	34.40
2667	NYSE	KB	Fri, Jun 15, 2012	33.61	33.99	33.52	33.95
2666	NYSE	KB	Thu, Jun 14, 2012	33.16	33.40	32.96	33.31
2665	NYSE	KB	Wed, Jun 13, 2012	32.81	33.11	32.71	32.86
2664	NYSE	KB	Tue, Jun 12, 2012	32.78	33.09	32.75	33.07
2663	NYSE	KB	Mon, Jun 11, 2012	33.26	33.33	32.49	32.53
2662	NYSE	KB	Fri, Jun 8, 2012	32.16	32.49	32.03	32.42
2661	NYSE	KB	Thu, Jun 7, 2012	33.04	33.15	32.73	32.78
2660	NYSE	KB	Wed, Jun 6, 2012	31.39	32.14	31.32	32.04
2659	NYSE	KB	Tue, Jun 5, 2012	30.77	31.11	30.74	31.04
2658	NYSE	KB	Mon, Jun 4, 2012	30.62	30.66	30.16	30.44
2657	NYSE	KB	Fri, Jun 1, 2012	30.62	30.91	30.32	30.41
2656	NYSE	KB	Thu, May 31, 2012	30.88	31.29	30.82	31.18
2655	NYSE	KB	Wed, May 30, 2012	30.83	30.94	30.69	30.74
2654	NYSE	KB	Tue, May 29, 2012	31.05	31.37	31.00	31.33
2653	NYSE	KB	Fri, May 25, 2012	30.54	30.62	30.42	30.51
2652	NYSE	KB	Thu, May 24, 2012	30.84	30.89	30.42	30.75
2651	NYSE	KB	Wed, May 23, 2012	30.61	30.75	30.15	30.70
2650	NYSE	KB	Tue, May 22, 2012	30.94	31.21	30.81	31.01
2649	NYSE	KB	Mon, May 21, 2012	30.01	30.46	29.89	30.42
2648	NYSE	KB	Fri, May 18, 2012	30.41	30.42	29.84	29.90
2647	NYSE	KB	Thu, May 17, 2012	31.19	31.19	30.36	30.42
2646	NYSE	KB	Wed, May 16, 2012	31.49	31.69	31.23	31.23
2645	NYSE	KB	Tue, May 15, 2012	32.15	32.15	31.65	31.79
2644	NYSE	KB	Mon, May 14, 2012	32.44	32.48	32.13	32.14
2643	NYSE	KB	Fri, May 11, 2012	32.84	33.25	32.81	32.90
2642	NYSE	KB	Thu, May 10, 2012	33.65	33.97	33.63	33.81
2641	NYSE	KB	Wed, May 9, 2012	33.38	33.78	33.25	33.58
2640	NYSE	KB	Tue, May 8, 2012	34.19	34.24	33.57	33.87
2639	NYSE	KB	Mon, May 7, 2012	33.45	33.95	33.40	33.89
2638	NYSE	KB	Fri, May 4, 2012	34.30	34.34	33.74	33.78
2637	NYSE	KB	Thu, May 3, 2012	34.57	34.83	34.25	34.26
2636	NYSE	KB	Wed, May 2, 2012	34.43	34.50	34.19	34.46
2635	NYSE	KB	Tue, May 1, 2012	33.88	34.44	33.77	34.23
2634	NYSE	KB	Mon, Apr 30, 2012	33.97	34.00	33.65	33.93
2633	NYSE	KB	Fri, Apr 27, 2012	35.53	35.59	35.21	35.25
2632	NYSE	KB	Thu, Apr 26, 2012	35.34	35.86	35.29	35.86
2631	NYSE	KB	Wed, Apr 25, 2012	35.73	36.02	35.57	35.98
2630	NYSE	KB	Tue, Apr 24, 2012	35.80	35.97	35.67	35.85
2629	NYSE	KB	Mon, Apr 23, 2012	35.78	36.12	35.67	36.12
2628	NYSE	KB	Fri, Apr 20, 2012	35.91	36.23	35.84	36.02
2627	NYSE	KB	Thu, Apr 19, 2012	36.42	36.71	36.16	36.44
2626	NYSE	KB	Wed, Apr 18, 2012	36.96	36.98	36.63	36.84
2625	NYSE	KB	Tue, Apr 17, 2012	37.32	37.70	37.30	37.57
2624	NYSE	KB	Mon, Apr 16, 2012	37.19	37.26	36.74	37.07
2623	NYSE	KB	Fri, Apr 13, 2012	37.80	37.82	37.35	37.37
2622	NYSE	KB	Thu, Apr 12, 2012	36.68	37.31	36.66	37.27
2621	NYSE	KB	Wed, Apr 11, 2012	36.06	36.10	35.83	36.00
2620	NYSE	KB	Tue, Apr 10, 2012	36.17	36.25	35.30	35.50
2619	NYSE	KB	Mon, Apr 9, 2012	36.67	36.69	36.28	36.40
2618	NYSE	KB	Thu, Apr 5, 2012	38.27	38.31	38.05	38.21
2617	NYSE	KB	Wed, Apr 4, 2012	37.67	37.85	37.55	37.77
2616	NYSE	KB	Tue, Apr 3, 2012	37.72	37.79	37.41	37.65
2615	NYSE	KB	Mon, Apr 2, 2012	37.72	38.14	37.51	37.99
2614	NYSE	KB	Fri, Mar 30, 2012	36.59	36.72	36.36	36.70
2613	NYSE	KB	Thu, Mar 29, 2012	36.90	37.05	36.55	36.96
2612	NYSE	KB	Wed, Mar 28, 2012	37.92	37.92	37.24	37.56
2611	NYSE	KB	Tue, Mar 27, 2012	38.35	38.35	38.03	38.12
2610	NYSE	KB	Mon, Mar 26, 2012	38.42	38.68	38.33	38.68
2609	NYSE	KB	Fri, Mar 23, 2012	38.26	38.26	37.63	38.16
2608	NYSE	KB	Thu, Mar 22, 2012	38.50	38.54	38.10	38.34
2607	NYSE	KB	Wed, Mar 21, 2012	38.62	38.68	38.25	38.26
2606	NYSE	KB	Tue, Mar 20, 2012	37.76	37.79	37.55	37.71
2605	NYSE	KB	Mon, Mar 19, 2012	38.41	38.98	38.41	38.88
2604	NYSE	KB	Fri, Mar 16, 2012	38.90	39.01	38.69	38.69
2603	NYSE	KB	Thu, Mar 15, 2012	38.67	38.91	38.56	38.90
2602	NYSE	KB	Wed, Mar 14, 2012	38.34	38.43	37.76	37.92
2601	NYSE	KB	Tue, Mar 13, 2012	36.90	37.69	36.89	37.68
2600	NYSE	KB	Mon, Mar 12, 2012	36.13	36.25	35.87	35.93
2599	NYSE	KB	Fri, Mar 9, 2012	36.61	36.84	36.48	36.70
2598	NYSE	KB	Thu, Mar 8, 2012	37.09	37.41	36.96	37.37
2597	NYSE	KB	Wed, Mar 7, 2012	35.77	36.03	35.67	36.02
2596	NYSE	KB	Tue, Mar 6, 2012	35.78	35.78	35.14	35.30
2595	NYSE	KB	Mon, Mar 5, 2012	36.80	36.85	36.37	36.53
2594	NYSE	KB	Fri, Mar 2, 2012	37.41	37.48	37.23	37.42
2593	NYSE	KB	Thu, Mar 1, 2012	37.01	37.70	36.95	37.54
2592	NYSE	KB	Wed, Feb 29, 2012	37.13	37.30	36.75	36.85
2591	NYSE	KB	Tue, Feb 28, 2012	36.80	37.22	36.71	37.11
2590	NYSE	KB	Mon, Feb 27, 2012	36.35	36.60	36.15	36.57
2589	NYSE	KB	Fri, Feb 24, 2012	36.58	37.05	36.58	36.96
2588	NYSE	KB	Thu, Feb 23, 2012	36.20	36.39	35.96	36.30
2587	NYSE	KB	Wed, Feb 22, 2012	36.14	36.25	35.96	36.01
2586	NYSE	KB	Tue, Feb 21, 2012	37.03	37.04	36.38	36.58
2585	NYSE	KB	Fri, Feb 17, 2012	38.35	38.46	38.18	38.35
2584	NYSE	KB	Thu, Feb 16, 2012	37.39	38.21	37.39	38.16
2583	NYSE	KB	Wed, Feb 15, 2012	39.01	39.04	38.66	38.76
2582	NYSE	KB	Tue, Feb 14, 2012	38.86	39.01	38.59	38.85
2581	NYSE	KB	Mon, Feb 13, 2012	39.05	39.05	38.75	39.04
2580	NYSE	KB	Fri, Feb 10, 2012	39.25	39.25	38.70	38.81
2579	NYSE	KB	Thu, Feb 9, 2012	40.20	40.80	40.04	40.63
2578	NYSE	KB	Wed, Feb 8, 2012	39.64	40.10	39.63	39.93
2577	NYSE	KB	Tue, Feb 7, 2012	38.98	39.35	38.84	39.25
2576	NYSE	KB	Mon, Feb 6, 2012	39.72	39.80	39.44	39.67
2575	NYSE	KB	Fri, Feb 3, 2012	39.68	40.07	39.63	40.06
2574	NYSE	KB	Thu, Feb 2, 2012	38.91	39.29	38.69	39.11
2573	NYSE	KB	Wed, Feb 1, 2012	37.76	38.48	37.76	38.18
2572	NYSE	KB	Tue, Jan 31, 2012	38.06	38.09	37.61	37.90
2571	NYSE	KB	Mon, Jan 30, 2012	37.81	37.96	37.51	37.80
2570	NYSE	KB	Fri, Jan 27, 2012	37.78	38.15	37.14	38.08
2569	NYSE	KB	Thu, Jan 26, 2012	37.40	37.56	36.90	36.95
2568	NYSE	KB	Wed, Jan 25, 2012	36.60	37.52	36.33	37.31
2567	NYSE	KB	Tue, Jan 24, 2012	37.01	37.35	36.87	37.21
2566	NYSE	KB	Mon, Jan 23, 2012	36.99	37.65	36.99	37.42
2565	NYSE	KB	Fri, Jan 20, 2012	36.52	37.06	36.52	37.06
2564	NYSE	KB	Thu, Jan 19, 2012	35.52	35.75	35.37	35.62
2563	NYSE	KB	Wed, Jan 18, 2012	34.86	35.27	34.83	35.25
2562	NYSE	KB	Tue, Jan 17, 2012	34.35	34.99	34.35	34.71
2561	NYSE	KB	Fri, Jan 13, 2012	32.54	32.87	32.45	32.78
2560	NYSE	KB	Thu, Jan 12, 2012	31.94	32.20	31.71	32.16
2559	NYSE	KB	Wed, Jan 11, 2012	31.43	31.49	31.20	31.29
2558	NYSE	KB	Tue, Jan 10, 2012	31.65	32.05	31.65	31.85
2557	NYSE	KB	Mon, Jan 9, 2012	30.92	31.06	30.86	30.98
2556	NYSE	KB	Fri, Jan 6, 2012	31.52	31.54	31.13	31.14
2555	NYSE	KB	Thu, Jan 5, 2012	31.71	32.06	31.53	31.96
2554	NYSE	KB	Wed, Jan 4, 2012	31.71	32.10	31.48	32.05
2553	NYSE	KB	Tue, Jan 3, 2012	32.30	32.64	32.30	32.45
2552	NYSE	KB	Fri, Dec 30, 2011	31.25	31.42	31.23	31.34
2551	NYSE	KB	Thu, Dec 29, 2011	31.09	31.38	31.07	31.29
2550	NYSE	KB	Wed, Dec 28, 2011	31.52	31.59	30.80	30.97
2549	NYSE	KB	Tue, Dec 27, 2011	31.91	32.03	31.65	31.68
2548	NYSE	KB	Fri, Dec 23, 2011	31.98	32.19	31.71	32.15
2547	NYSE	KB	Thu, Dec 22, 2011	32.05	32.20	31.93	32.15
2546	NYSE	KB	Wed, Dec 21, 2011	31.65	32.08	31.42	31.85
2545	NYSE	KB	Tue, Dec 20, 2011	30.47	31.47	30.47	31.06
2544	NYSE	KB	Mon, Dec 19, 2011	30.68	30.69	29.56	29.64
2543	NYSE	KB	Fri, Dec 16, 2011	31.15	31.31	30.86	31.05
2542	NYSE	KB	Thu, Dec 15, 2011	31.26	31.37	30.92	30.94
2541	NYSE	KB	Wed, Dec 14, 2011	30.67	30.81	30.52	30.60
2540	NYSE	KB	Tue, Dec 13, 2011	31.33	31.62	30.46	30.65
2539	NYSE	KB	Mon, Dec 12, 2011	31.86	31.86	30.97	31.26
2538	NYSE	KB	Fri, Dec 9, 2011	32.46	32.99	32.40	32.83
2537	NYSE	KB	Thu, Dec 8, 2011	33.50	33.50	32.57	32.73
2536	NYSE	KB	Wed, Dec 7, 2011	33.59	34.26	33.45	34.14
2535	NYSE	KB	Tue, Dec 6, 2011	34.27	34.40	33.91	34.27
2534	NYSE	KB	Mon, Dec 5, 2011	34.78	35.13	34.40	34.70
2533	NYSE	KB	Fri, Dec 2, 2011	35.62	35.76	34.86	34.91
2532	NYSE	KB	Thu, Dec 1, 2011	35.34	35.65	34.89	34.92
2531	NYSE	KB	Wed, Nov 30, 2011	34.02	34.97	33.88	34.90
2530	NYSE	KB	Tue, Nov 29, 2011	33.12	33.31	32.89	33.06
2529	NYSE	KB	Mon, Nov 28, 2011	33.08	33.24	32.75	32.95
2528	NYSE	KB	Fri, Nov 25, 2011	31.41	32.05	31.27	31.58
2527	NYSE	KB	Wed, Nov 23, 2011	31.97	31.97	31.17	31.23
2526	NYSE	KB	Tue, Nov 22, 2011	32.93	33.00	32.42	32.85
2525	NYSE	KB	Mon, Nov 21, 2011	32.35	32.39	31.89	32.14
2524	NYSE	KB	Fri, Nov 18, 2011	33.38	33.50	33.10	33.23
2523	NYSE	KB	Thu, Nov 17, 2011	33.46	33.92	32.90	33.06
2522	NYSE	KB	Wed, Nov 16, 2011	33.73	33.94	33.33	33.36
2521	NYSE	KB	Tue, Nov 15, 2011	34.33	34.80	34.18	34.64
2520	NYSE	KB	Mon, Nov 14, 2011	35.37	35.37	34.47	34.72
2519	NYSE	KB	Fri, Nov 11, 2011	34.71	35.19	34.65	34.97
2518	NYSE	KB	Thu, Nov 10, 2011	34.03	34.53	33.80	34.26
2517	NYSE	KB	Wed, Nov 9, 2011	36.22	36.24	34.99	35.08
2516	NYSE	KB	Tue, Nov 8, 2011	37.54	37.99	37.17	37.96
2515	NYSE	KB	Mon, Nov 7, 2011	37.38	38.12	37.38	38.12
2514	NYSE	KB	Fri, Nov 4, 2011	37.24	37.55	36.87	37.45
2513	NYSE	KB	Thu, Nov 3, 2011	37.44	37.44	36.33	37.12
2512	NYSE	KB	Wed, Nov 2, 2011	37.94	38.54	37.57	38.11
2511	NYSE	KB	Tue, Nov 1, 2011	37.26	37.86	37.10	37.55
2510	NYSE	KB	Mon, Oct 31, 2011	39.53	39.64	38.89	39.05
2509	NYSE	KB	Fri, Oct 28, 2011	40.63	41.53	40.63	41.15
2508	NYSE	KB	Thu, Oct 27, 2011	39.22	41.62	39.22	41.28
2507	NYSE	KB	Wed, Oct 26, 2011	37.56	37.73	36.66	37.34
2506	NYSE	KB	Tue, Oct 25, 2011	38.30	38.33	37.72	38.02
2505	NYSE	KB	Mon, Oct 24, 2011	37.32	38.66	37.32	38.52
2504	NYSE	KB	Fri, Oct 21, 2011	36.10	36.33	35.84	36.23
2503	NYSE	KB	Thu, Oct 20, 2011	35.67	35.67	34.65	35.23
2502	NYSE	KB	Wed, Oct 19, 2011	36.91	37.23	36.36	36.62
2501	NYSE	KB	Tue, Oct 18, 2011	36.28	37.28	35.71	36.92
2500	NYSE	KB	Mon, Oct 17, 2011	37.97	38.03	36.77	36.88
2499	NYSE	KB	Fri, Oct 14, 2011	38.18	38.65	37.94	38.64
2498	NYSE	KB	Thu, Oct 13, 2011	37.15	37.77	36.81	37.54
2497	NYSE	KB	Wed, Oct 12, 2011	36.87	37.87	36.87	37.63
2496	NYSE	KB	Tue, Oct 11, 2011	35.80	36.18	35.38	36.18
2495	NYSE	KB	Mon, Oct 10, 2011	35.35	36.27	35.28	36.19
2494	NYSE	KB	Fri, Oct 7, 2011	35.57	35.75	34.55	34.66
2493	NYSE	KB	Thu, Oct 6, 2011	34.80	35.46	34.72	35.40
2492	NYSE	KB	Wed, Oct 5, 2011	32.84	33.42	32.41	33.33
2491	NYSE	KB	Tue, Oct 4, 2011	31.54	33.06	31.05	32.96
2490	NYSE	KB	Mon, Oct 3, 2011	32.61	32.90	31.34	31.38
2489	NYSE	KB	Fri, Sep 30, 2011	33.31	33.38	32.61	32.76
2488	NYSE	KB	Thu, Sep 29, 2011	34.08	34.54	33.23	33.74
2487	NYSE	KB	Wed, Sep 28, 2011	33.46	33.88	32.84	32.84
2486	NYSE	KB	Tue, Sep 27, 2011	32.80	33.53	32.80	33.01
2485	NYSE	KB	Mon, Sep 26, 2011	30.00	31.05	29.63	30.95
2484	NYSE	KB	Fri, Sep 23, 2011	29.51	30.14	29.33	30.10
2483	NYSE	KB	Thu, Sep 22, 2011	30.88	30.89	29.69	29.98
2482	NYSE	KB	Wed, Sep 21, 2011	34.23	34.25	33.15	33.15
2481	NYSE	KB	Tue, Sep 20, 2011	34.14	34.55	34.06	34.19
2480	NYSE	KB	Mon, Sep 19, 2011	34.10	34.23	33.68	33.97
2479	NYSE	KB	Fri, Sep 16, 2011	34.75	35.05	34.39	34.79
2478	NYSE	KB	Thu, Sep 15, 2011	33.41	33.95	33.31	33.86
2477	NYSE	KB	Wed, Sep 14, 2011	34.55	34.73	33.88	34.50
2476	NYSE	KB	Tue, Sep 13, 2011	35.89	36.30	35.39	36.25
2475	NYSE	KB	Mon, Sep 12, 2011	36.27	36.30	35.36	36.16
2474	NYSE	KB	Fri, Sep 9, 2011	37.37	37.37	36.64	36.75
2473	NYSE	KB	Thu, Sep 8, 2011	38.95	39.40	38.80	38.90
2472	NYSE	KB	Wed, Sep 7, 2011	38.54	39.13	38.38	38.98
2471	NYSE	KB	Tue, Sep 6, 2011	37.19	37.99	36.58	37.86
2470	NYSE	KB	Fri, Sep 2, 2011	39.38	39.46	38.48	38.71
2469	NYSE	KB	Thu, Sep 1, 2011	40.85	41.26	40.08	40.13
2468	NYSE	KB	Wed, Aug 31, 2011	41.26	41.76	40.97	41.28
2467	NYSE	KB	Tue, Aug 30, 2011	39.78	40.57	39.64	40.47
2466	NYSE	KB	Mon, Aug 29, 2011	39.48	39.83	39.43	39.76
2465	NYSE	KB	Fri, Aug 26, 2011	37.68	38.55	37.20	38.48
2464	NYSE	KB	Thu, Aug 25, 2011	38.55	38.80	37.30	37.47
2463	NYSE	KB	Wed, Aug 24, 2011	38.29	38.51	37.70	38.48
2462	NYSE	KB	Tue, Aug 23, 2011	39.17	39.94	38.72	39.89
2461	NYSE	KB	Mon, Aug 22, 2011	39.35	39.60	38.41	38.66
2460	NYSE	KB	Fri, Aug 19, 2011	38.15	38.86	37.83	37.98
2459	NYSE	KB	Thu, Aug 18, 2011	39.52	39.52	38.29	38.81
2458	NYSE	KB	Wed, Aug 17, 2011	41.12	41.68	40.72	41.07
2457	NYSE	KB	Tue, Aug 16, 2011	40.79	41.34	40.38	40.40
2456	NYSE	KB	Mon, Aug 15, 2011	39.31	39.60	38.91	39.12
2455	NYSE	KB	Fri, Aug 12, 2011	38.27	39.12	37.89	38.68
2454	NYSE	KB	Thu, Aug 11, 2011	36.29	38.83	36.16	38.39
2453	NYSE	KB	Wed, Aug 10, 2011	37.77	37.77	36.35	36.61
2452	NYSE	KB	Tue, Aug 9, 2011	38.96	40.01	37.79	39.90
2451	NYSE	KB	Mon, Aug 8, 2011	40.26	40.59	38.44	38.72
2450	NYSE	KB	Fri, Aug 5, 2011	44.40	44.46	42.63	43.98
2449	NYSE	KB	Thu, Aug 4, 2011	45.40	45.45	44.56	44.60
2448	NYSE	KB	Wed, Aug 3, 2011	46.07	46.31	45.04	46.27
2447	NYSE	KB	Tue, Aug 2, 2011	47.74	47.84	46.74	46.78
2446	NYSE	KB	Mon, Aug 1, 2011	50.08	50.17	48.92	49.26
2445	NYSE	KB	Fri, Jul 29, 2011	49.70	50.33	49.59	49.61
2444	NYSE	KB	Thu, Jul 28, 2011	51.10	51.25	50.27	50.40
2443	NYSE	KB	Wed, Jul 27, 2011	51.64	51.68	50.94	51.09
2442	NYSE	KB	Tue, Jul 26, 2011	51.66	52.01	51.47	51.83
2441	NYSE	KB	Mon, Jul 25, 2011	51.12	51.56	50.91	51.50
2440	NYSE	KB	Fri, Jul 22, 2011	51.77	51.77	51.19	51.56
2439	NYSE	KB	Thu, Jul 21, 2011	51.51	51.98	51.34	51.87
2438	NYSE	KB	Wed, Jul 20, 2011	50.10	50.60	50.00	50.39
2437	NYSE	KB	Tue, Jul 19, 2011	48.95	49.43	48.91	49.28
2436	NYSE	KB	Mon, Jul 18, 2011	48.92	49.01	48.34	48.77
2435	NYSE	KB	Fri, Jul 15, 2011	49.77	49.78	49.10	49.29
2434	NYSE	KB	Thu, Jul 14, 2011	50.48	50.68	50.12	50.26
2433	NYSE	KB	Wed, Jul 13, 2011	50.30	50.74	49.79	50.03
2432	NYSE	KB	Tue, Jul 12, 2011	50.15	50.47	49.86	50.19
2431	NYSE	KB	Mon, Jul 11, 2011	50.73	50.92	50.20	50.39
2430	NYSE	KB	Fri, Jul 8, 2011	50.00	50.50	50.00	50.50
2429	NYSE	KB	Thu, Jul 7, 2011	49.99	50.08	49.48	50.06
2428	NYSE	KB	Wed, Jul 6, 2011	50.00	50.50	50.00	50.16
2427	NYSE	KB	Tue, Jul 5, 2011	48.85	49.30	48.74	48.91
2426	NYSE	KB	Fri, Jul 1, 2011	47.77	48.48	47.77	48.35
2425	NYSE	KB	Thu, Jun 30, 2011	47.56	47.86	47.32	47.80
2424	NYSE	KB	Wed, Jun 29, 2011	47.50	47.82	47.19	47.63
2423	NYSE	KB	Tue, Jun 28, 2011	46.99	47.35	46.80	47.34
2422	NYSE	KB	Mon, Jun 27, 2011	46.56	46.93	46.37	46.68
2421	NYSE	KB	Fri, Jun 24, 2011	47.02	47.15	46.48	46.70
2420	NYSE	KB	Thu, Jun 23, 2011	45.43	45.73	45.00	45.68
2419	NYSE	KB	Wed, Jun 22, 2011	46.97	47.09	46.35	46.38
2418	NYSE	KB	Tue, Jun 21, 2011	47.20	47.75	46.94	47.70
2417	NYSE	KB	Mon, Jun 20, 2011	44.78	44.99	44.63	44.92
2416	NYSE	KB	Fri, Jun 17, 2011	45.34	45.42	44.32	45.18
2415	NYSE	KB	Thu, Jun 16, 2011	46.32	46.36	45.80	46.10
2414	NYSE	KB	Wed, Jun 15, 2011	46.67	47.21	46.19	46.99
2413	NYSE	KB	Tue, Jun 14, 2011	48.07	48.18	47.88	47.97
2412	NYSE	KB	Mon, Jun 13, 2011	48.18	48.18	47.64	47.88
2411	NYSE	KB	Fri, Jun 10, 2011	47.42	47.43	46.82	47.09
2410	NYSE	KB	Thu, Jun 9, 2011	48.37	48.61	48.15	48.49
2409	NYSE	KB	Wed, Jun 8, 2011	49.21	49.24	48.74	48.85
2408	NYSE	KB	Tue, Jun 7, 2011	49.44	49.86	49.37	49.42
2407	NYSE	KB	Mon, Jun 6, 2011	49.19	49.19	48.81	48.94
2406	NYSE	KB	Fri, Jun 3, 2011	48.69	49.71	48.57	49.18
2405	NYSE	KB	Thu, Jun 2, 2011	48.08	48.16	47.48	48.13
2404	NYSE	KB	Wed, Jun 1, 2011	48.71	49.05	48.06	48.12
2403	NYSE	KB	Tue, May 31, 2011	48.13	48.17	47.78	47.91
2402	NYSE	KB	Fri, May 27, 2011	47.76	47.85	47.57	47.67
2401	NYSE	KB	Thu, May 26, 2011	47.41	47.70	47.26	47.65
2400	NYSE	KB	Wed, May 25, 2011	47.02	47.52	46.87	47.44
2399	NYSE	KB	Tue, May 24, 2011	47.56	47.65	47.26	47.32
2398	NYSE	KB	Mon, May 23, 2011	47.94	47.94	47.33	47.48
2397	NYSE	KB	Fri, May 20, 2011	48.61	48.85	48.11	48.32
2396	NYSE	KB	Thu, May 19, 2011	48.77	48.94	48.29	48.86
2395	NYSE	KB	Wed, May 18, 2011	49.27	49.59	48.70	49.41
2394	NYSE	KB	Tue, May 17, 2011	48.88	49.18	48.73	49.04
2393	NYSE	KB	Mon, May 16, 2011	48.98	49.51	48.68	48.81
2392	NYSE	KB	Fri, May 13, 2011	50.12	50.15	49.02	49.27
2391	NYSE	KB	Thu, May 12, 2011	50.74	51.08	50.31	50.91
2390	NYSE	KB	Wed, May 11, 2011	51.71	51.71	50.92	50.96
2389	NYSE	KB	Tue, May 10, 2011	51.58	52.00	51.47	51.91
2388	NYSE	KB	Mon, May 9, 2011	51.08	51.48	50.83	51.40
2387	NYSE	KB	Fri, May 6, 2011	51.39	51.74	50.94	51.01
2386	NYSE	KB	Thu, May 5, 2011	51.23	51.41	50.69	50.73
2385	NYSE	KB	Wed, May 4, 2011	52.37	52.37	51.40	51.53
2384	NYSE	KB	Tue, May 3, 2011	52.97	53.13	52.52	52.72
2383	NYSE	KB	Mon, May 2, 2011	53.44	53.44	52.87	53.02
2382	NYSE	KB	Fri, Apr 29, 2011	53.21	53.71	53.19	53.29
2381	NYSE	KB	Thu, Apr 28, 2011	51.04	51.80	51.01	51.61
2380	NYSE	KB	Wed, Apr 27, 2011	50.76	51.72	50.76	51.52
2379	NYSE	KB	Tue, Apr 26, 2011	50.17	50.39	49.87	50.27
2378	NYSE	KB	Mon, Apr 25, 2011	50.34	50.84	50.25	50.35
2377	NYSE	KB	Thu, Apr 21, 2011	49.98	50.16	49.62	49.90
2376	NYSE	KB	Wed, Apr 20, 2011	50.61	51.09	50.61	50.96
2375	NYSE	KB	Tue, Apr 19, 2011	49.15	49.18	48.93	49.10
2374	NYSE	KB	Mon, Apr 18, 2011	48.53	48.98	48.23	48.36
2373	NYSE	KB	Fri, Apr 15, 2011	50.53	51.04	50.53	50.92
2372	NYSE	KB	Thu, Apr 14, 2011	51.02	51.16	50.69	51.14
2371	NYSE	KB	Wed, Apr 13, 2011	52.13	52.39	51.47	51.74
2370	NYSE	KB	Tue, Apr 12, 2011	51.53	51.71	51.03	51.24
2369	NYSE	KB	Mon, Apr 11, 2011	52.51	52.55	51.95	51.98
2368	NYSE	KB	Fri, Apr 8, 2011	53.44	53.49	52.65	52.87
2367	NYSE	KB	Thu, Apr 7, 2011	53.37	53.56	52.93	53.42
2366	NYSE	KB	Wed, Apr 6, 2011	53.42	53.47	52.61	53.17
2365	NYSE	KB	Tue, Apr 5, 2011	53.41	53.99	53.38	53.52
2364	NYSE	KB	Mon, Apr 4, 2011	53.55	53.83	53.30	53.72
2363	NYSE	KB	Fri, Apr 1, 2011	52.49	52.65	52.13	52.21
2362	NYSE	KB	Thu, Mar 31, 2011	52.00	52.44	51.93	52.17
2361	NYSE	KB	Wed, Mar 30, 2011	51.67	51.86	51.35	51.73
2360	NYSE	KB	Tue, Mar 29, 2011	50.41	50.49	49.66	50.41
2359	NYSE	KB	Mon, Mar 28, 2011	50.97	51.17	50.66	50.85
2358	NYSE	KB	Fri, Mar 25, 2011	50.46	51.15	50.36	50.87
2357	NYSE	KB	Thu, Mar 24, 2011	49.89	50.00	49.36	49.82
2356	NYSE	KB	Wed, Mar 23, 2011	49.23	49.39	48.79	49.30
2355	NYSE	KB	Tue, Mar 22, 2011	49.68	49.76	49.05	49.19
2354	NYSE	KB	Mon, Mar 21, 2011	50.42	50.74	50.21	50.51
2353	NYSE	KB	Fri, Mar 18, 2011	50.27	50.39	49.70	49.98
2352	NYSE	KB	Thu, Mar 17, 2011	49.70	50.11	49.27	49.50
2351	NYSE	KB	Wed, Mar 16, 2011	49.15	49.26	47.76	48.02
2350	NYSE	KB	Tue, Mar 15, 2011	47.43	48.65	46.93	48.44
2349	NYSE	KB	Mon, Mar 14, 2011	48.76	49.29	48.65	49.28
2348	NYSE	KB	Fri, Mar 11, 2011	49.61	50.32	49.53	50.27
2347	NYSE	KB	Thu, Mar 10, 2011	50.68	50.72	49.96	50.09
2346	NYSE	KB	Wed, Mar 9, 2011	52.05	52.60	51.84	52.50
2345	NYSE	KB	Tue, Mar 8, 2011	51.33	52.20	51.26	52.03
2344	NYSE	KB	Mon, Mar 7, 2011	51.63	51.63	50.37	50.44
2343	NYSE	KB	Fri, Mar 4, 2011	51.41	51.60	50.89	51.38
2342	NYSE	KB	Thu, Mar 3, 2011	50.07	50.68	50.04	50.59
2341	NYSE	KB	Wed, Mar 2, 2011	48.24	48.90	48.24	48.62
2340	NYSE	KB	Tue, Mar 1, 2011	49.46	49.54	48.25	48.53
2339	NYSE	KB	Mon, Feb 28, 2011	49.38	49.38	48.68	48.75
2338	NYSE	KB	Fri, Feb 25, 2011	49.50	49.85	48.97	49.45
2337	NYSE	KB	Thu, Feb 24, 2011	49.39	49.81	49.13	49.71
2336	NYSE	KB	Wed, Feb 23, 2011	50.36	50.59	49.45	49.67
2335	NYSE	KB	Tue, Feb 22, 2011	50.81	50.95	49.77	50.11
2334	NYSE	KB	Fri, Feb 18, 2011	51.49	51.50	51.14	51.30
2333	NYSE	KB	Thu, Feb 17, 2011	50.65	50.99	50.59	50.87
2332	NYSE	KB	Wed, Feb 16, 2011	51.17	51.69	51.17	51.50
2331	NYSE	KB	Tue, Feb 15, 2011	51.18	51.25	50.64	50.90
2330	NYSE	KB	Mon, Feb 14, 2011	51.90	51.94	51.54	51.67
2329	NYSE	KB	Fri, Feb 11, 2011	50.92	51.60	50.71	51.27
2328	NYSE	KB	Thu, Feb 10, 2011	51.99	51.99	51.18	51.69
2327	NYSE	KB	Wed, Feb 9, 2011	52.56	52.63	52.06	52.20
2326	NYSE	KB	Tue, Feb 8, 2011	53.34	53.34	52.72	53.11
2325	NYSE	KB	Mon, Feb 7, 2011	53.12	53.41	52.92	53.26
2324	NYSE	KB	Fri, Feb 4, 2011	53.40	53.40	52.75	53.15
2323	NYSE	KB	Thu, Feb 3, 2011	53.48	53.59	52.94	53.15
2322	NYSE	KB	Wed, Feb 2, 2011	53.80	54.04	53.30	53.36
2321	NYSE	KB	Tue, Feb 1, 2011	52.40	54.05	52.40	53.88
2320	NYSE	KB	Mon, Jan 31, 2011	51.41	52.14	51.29	52.07
2319	NYSE	KB	Fri, Jan 28, 2011	51.96	51.96	50.53	50.83
2318	NYSE	KB	Thu, Jan 27, 2011	52.19	52.27	51.76	52.00
2317	NYSE	KB	Wed, Jan 26, 2011	52.04	52.59	51.85	52.52
2316	NYSE	KB	Tue, Jan 25, 2011	51.45	51.60	51.09	51.48
2315	NYSE	KB	Mon, Jan 24, 2011	50.84	51.37	50.45	51.37
2314	NYSE	KB	Fri, Jan 21, 2011	51.42	51.44	50.46	50.52
2313	NYSE	KB	Thu, Jan 20, 2011	52.81	52.82	52.01	52.75
2312	NYSE	KB	Wed, Jan 19, 2011	53.74	53.83	53.15	53.24
2311	NYSE	KB	Tue, Jan 18, 2011	53.91	53.92	53.45	53.78
2310	NYSE	KB	Fri, Jan 14, 2011	54.39	54.68	54.16	54.55
2309	NYSE	KB	Thu, Jan 13, 2011	53.94	54.45	53.82	54.45
2308	NYSE	KB	Wed, Jan 12, 2011	52.93	53.18	52.65	53.01
2307	NYSE	KB	Tue, Jan 11, 2011	52.57	52.93	52.22	52.93
2306	NYSE	KB	Mon, Jan 10, 2011	51.75	52.01	51.43	51.96
2305	NYSE	KB	Fri, Jan 7, 2011	52.63	53.18	52.37	52.80
2304	NYSE	KB	Thu, Jan 6, 2011	52.83	52.89	52.24	52.40
2303	NYSE	KB	Wed, Jan 5, 2011	53.73	54.15	53.57	54.08
2302	NYSE	KB	Tue, Jan 4, 2011	55.46	55.46	54.45	54.84
2301	NYSE	KB	Mon, Jan 3, 2011	54.67	55.03	54.42	55.00
2300	NYSE	KB	Fri, Dec 31, 2010	52.65	52.99	52.56	52.89
2299	NYSE	KB	Thu, Dec 30, 2010	52.71	52.80	52.18	52.64
2298	NYSE	KB	Wed, Dec 29, 2010	51.84	52.02	51.78	51.95
2297	NYSE	KB	Tue, Dec 28, 2010	51.65	51.65	51.39	51.44
2296	NYSE	KB	Mon, Dec 27, 2010	51.41	51.85	51.33	51.60
2295	NYSE	KB	Thu, Dec 23, 2010	51.06	51.08	50.84	51.04
2294	NYSE	KB	Wed, Dec 22, 2010	51.43	51.46	51.04	51.25
2293	NYSE	KB	Tue, Dec 21, 2010	51.53	51.58	51.06	51.20
2292	NYSE	KB	Mon, Dec 20, 2010	52.13	52.35	51.88	52.01
2291	NYSE	KB	Fri, Dec 17, 2010	51.10	51.34	50.85	51.21
2290	NYSE	KB	Thu, Dec 16, 2010	50.27	50.64	50.06	50.62
2289	NYSE	KB	Wed, Dec 15, 2010	51.20	51.20	50.37	50.46
2288	NYSE	KB	Tue, Dec 14, 2010	51.42	51.80	51.40	51.59
2287	NYSE	KB	Mon, Dec 13, 2010	51.05	51.23	50.88	51.03
2286	NYSE	KB	Fri, Dec 10, 2010	49.43	49.80	49.31	49.57
2285	NYSE	KB	Thu, Dec 9, 2010	49.25	49.31	48.79	49.18
2284	NYSE	KB	Wed, Dec 8, 2010	49.02	49.12	48.57	48.89
2283	NYSE	KB	Tue, Dec 7, 2010	49.46	49.46	48.67	48.83
2282	NYSE	KB	Mon, Dec 6, 2010	48.84	49.28	48.83	49.20
2281	NYSE	KB	Fri, Dec 3, 2010	47.75	48.43	47.68	48.42
2280	NYSE	KB	Thu, Dec 2, 2010	47.40	48.01	47.29	47.97
2279	NYSE	KB	Wed, Dec 1, 2010	47.64	47.69	47.04	47.59
2278	NYSE	KB	Tue, Nov 30, 2010	46.01	46.32	45.81	46.04
2277	NYSE	KB	Mon, Nov 29, 2010	46.20	46.70	45.83	46.21
2276	NYSE	KB	Fri, Nov 26, 2010	46.37	46.50	45.52	45.55
2275	NYSE	KB	Wed, Nov 24, 2010	46.50	47.10	46.42	47.07
2274	NYSE	KB	Tue, Nov 23, 2010	43.27	43.71	42.80	43.04
2273	NYSE	KB	Mon, Nov 22, 2010	44.74	45.35	44.39	44.85
2272	NYSE	KB	Fri, Nov 19, 2010	44.89	44.89	44.38	44.78
2271	NYSE	KB	Thu, Nov 18, 2010	45.16	45.30	44.85	45.04
2270	NYSE	KB	Wed, Nov 17, 2010	44.49	44.75	44.29	44.32
2269	NYSE	KB	Tue, Nov 16, 2010	45.19	45.29	44.19	44.34
2268	NYSE	KB	Mon, Nov 15, 2010	46.50	46.55	45.91	46.01
2267	NYSE	KB	Fri, Nov 12, 2010	45.74	45.83	44.89	45.07
2266	NYSE	KB	Thu, Nov 11, 2010	46.19	46.38	45.73	46.06
2265	NYSE	KB	Wed, Nov 10, 2010	47.26	47.57	46.71	47.34
2264	NYSE	KB	Tue, Nov 9, 2010	47.80	48.34	47.00	47.10
2263	NYSE	KB	Mon, Nov 8, 2010	47.31	47.68	46.80	47.68
2262	NYSE	KB	Fri, Nov 5, 2010	47.20	47.89	47.20	47.75
2261	NYSE	KB	Thu, Nov 4, 2010	46.56	47.06	46.56	47.05
2260	NYSE	KB	Wed, Nov 3, 2010	46.11	46.57	45.90	46.27
2259	NYSE	KB	Tue, Nov 2, 2010	45.43	46.52	45.43	46.36
2258	NYSE	KB	Mon, Nov 1, 2010	45.97	46.38	45.72	46.06
2257	NYSE	KB	Fri, Oct 29, 2010	45.01	45.33	44.40	44.90
2256	NYSE	KB	Thu, Oct 28, 2010	45.60	45.60	45.11	45.18
2255	NYSE	KB	Wed, Oct 27, 2010	44.97	45.17	44.70	44.96
2254	NYSE	KB	Tue, Oct 26, 2010	46.22	46.47	46.04	46.25
2253	NYSE	KB	Mon, Oct 25, 2010	47.34	47.47	47.06	47.08
2252	NYSE	KB	Fri, Oct 22, 2010	46.27	46.55	46.20	46.54
2251	NYSE	KB	Thu, Oct 21, 2010	46.81	46.84	46.16	46.43
2250	NYSE	KB	Wed, Oct 20, 2010	46.88	47.64	46.88	47.41
2249	NYSE	KB	Tue, Oct 19, 2010	46.23	46.39	45.51	45.69
2248	NYSE	KB	Mon, Oct 18, 2010	47.83	48.19	47.67	48.19
2247	NYSE	KB	Fri, Oct 15, 2010	48.85	49.00	48.21	48.53
2246	NYSE	KB	Thu, Oct 14, 2010	48.49	48.63	48.02	48.44
2245	NYSE	KB	Wed, Oct 13, 2010	47.94	48.50	47.80	48.35
2244	NYSE	KB	Tue, Oct 12, 2010	46.77	47.39	46.74	47.33
2243	NYSE	KB	Mon, Oct 11, 2010	46.82	47.08	46.70	47.01
2242	NYSE	KB	Fri, Oct 8, 2010	46.78	47.17	46.42	47.10
2241	NYSE	KB	Thu, Oct 7, 2010	47.05	47.19	46.33	46.62
2240	NYSE	KB	Wed, Oct 6, 2010	46.38	46.79	45.90	46.62
2239	NYSE	KB	Tue, Oct 5, 2010	46.33	46.93	45.96	46.78
2238	NYSE	KB	Mon, Oct 4, 2010	45.10	45.81	44.75	45.77
2237	NYSE	KB	Fri, Oct 1, 2010	44.15	45.09	44.15	44.78
2236	NYSE	KB	Thu, Sep 30, 2010	43.61	43.61	42.55	42.87
2235	NYSE	KB	Wed, Sep 29, 2010	43.33	43.62	43.00	43.37
2234	NYSE	KB	Tue, Sep 28, 2010	43.37	43.48	42.90	43.39
2233	NYSE	KB	Mon, Sep 27, 2010	44.21	44.21	43.44	43.46
2232	NYSE	KB	Fri, Sep 24, 2010	44.66	44.89	44.41	44.71
2231	NYSE	KB	Thu, Sep 23, 2010	44.04	44.32	43.76	43.94
2230	NYSE	KB	Wed, Sep 22, 2010	44.28	44.54	44.10	44.27
2229	NYSE	KB	Tue, Sep 21, 2010	44.41	44.49	44.04	44.21
2228	NYSE	KB	Mon, Sep 20, 2010	43.95	44.42	43.67	44.31
2227	NYSE	KB	Fri, Sep 17, 2010	43.25	43.32	42.74	42.97
2226	NYSE	KB	Thu, Sep 16, 2010	42.88	43.21	42.80	43.16
2225	NYSE	KB	Wed, Sep 15, 2010	43.23	43.61	42.90	43.59
2224	NYSE	KB	Tue, Sep 14, 2010	43.15	43.70	43.00	43.54
2223	NYSE	KB	Mon, Sep 13, 2010	42.97	43.25	42.88	43.17
2222	NYSE	KB	Fri, Sep 10, 2010	42.38	42.58	42.09	42.58
2221	NYSE	KB	Thu, Sep 9, 2010	41.98	42.28	41.85	42.13
2220	NYSE	KB	Wed, Sep 8, 2010	40.88	41.35	40.68	41.13
2219	NYSE	KB	Tue, Sep 7, 2010	41.37	41.41	40.56	40.62
2218	NYSE	KB	Fri, Sep 3, 2010	41.81	41.96	41.33	41.53
2217	NYSE	KB	Thu, Sep 2, 2010	41.67	41.67	41.01	41.38
2216	NYSE	KB	Wed, Sep 1, 2010	41.90	42.50	41.66	42.43
2215	NYSE	KB	Tue, Aug 31, 2010	40.64	40.88	40.20	40.74
2214	NYSE	KB	Mon, Aug 30, 2010	41.01	41.53	41.01	41.07
2213	NYSE	KB	Fri, Aug 27, 2010	39.83	40.76	39.80	40.70
2212	NYSE	KB	Thu, Aug 26, 2010	39.55	39.80	38.55	38.93
2211	NYSE	KB	Wed, Aug 25, 2010	39.22	39.48	38.52	39.39
2210	NYSE	KB	Tue, Aug 24, 2010	39.63	39.88	39.00	39.62
2209	NYSE	KB	Mon, Aug 23, 2010	40.73	40.81	40.13	40.18
2208	NYSE	KB	Fri, Aug 20, 2010	40.61	40.61	40.00	40.35
2207	NYSE	KB	Thu, Aug 19, 2010	41.40	41.62	40.51	40.93
2206	NYSE	KB	Wed, Aug 18, 2010	41.47	41.49	41.03	41.25
2205	NYSE	KB	Tue, Aug 17, 2010	41.44	41.63	41.03	41.44
2204	NYSE	KB	Mon, Aug 16, 2010	40.47	40.81	40.28	40.65
2203	NYSE	KB	Fri, Aug 13, 2010	41.00	41.25	40.81	40.96
2202	NYSE	KB	Thu, Aug 12, 2010	40.57	41.23	40.41	41.14
2201	NYSE	KB	Wed, Aug 11, 2010	42.27	42.27	40.88	41.02
2200	NYSE	KB	Tue, Aug 10, 2010	43.08	43.75	43.02	43.38
2199	NYSE	KB	Mon, Aug 9, 2010	44.44	44.44	43.93	44.00
2198	NYSE	KB	Fri, Aug 6, 2010	42.88	43.75	42.74	43.74
2197	NYSE	KB	Thu, Aug 5, 2010	43.00	43.40	42.83	43.34
2196	NYSE	KB	Wed, Aug 4, 2010	44.31	44.40	43.84	44.15
2195	NYSE	KB	Tue, Aug 3, 2010	45.06	45.34	44.67	45.07
2194	NYSE	KB	Mon, Aug 2, 2010	44.89	45.93	44.89	45.46
2193	NYSE	KB	Fri, Jul 30, 2010	41.84	43.41	41.84	42.78
2192	NYSE	KB	Thu, Jul 29, 2010	44.62	44.70	43.58	43.78
2191	NYSE	KB	Wed, Jul 28, 2010	43.64	44.12	43.18	43.45
2190	NYSE	KB	Tue, Jul 27, 2010	43.51	43.51	43.09	43.30
2189	NYSE	KB	Mon, Jul 26, 2010	43.31	43.60	42.74	43.50
2188	NYSE	KB	Fri, Jul 23, 2010	42.34	43.45	42.34	43.31
2187	NYSE	KB	Thu, Jul 22, 2010	40.46	40.99	40.20	40.94
2186	NYSE	KB	Wed, Jul 21, 2010	40.84	40.84	39.55	39.74
2185	NYSE	KB	Tue, Jul 20, 2010	39.99	41.51	39.96	41.41
2184	NYSE	KB	Mon, Jul 19, 2010	40.57	40.57	39.93	40.55
2183	NYSE	KB	Fri, Jul 16, 2010	42.00	42.00	40.00	40.19
2182	NYSE	KB	Thu, Jul 15, 2010	43.30	43.30	42.17	42.98
2181	NYSE	KB	Wed, Jul 14, 2010	43.42	44.08	43.35	43.80
2180	NYSE	KB	Tue, Jul 13, 2010	43.01	43.40	42.59	43.24
2179	NYSE	KB	Mon, Jul 12, 2010	42.47	42.63	41.95	42.00
2178	NYSE	KB	Fri, Jul 9, 2010	42.14	42.88	41.91	42.67
2177	NYSE	KB	Thu, Jul 8, 2010	40.04	40.85	39.90	40.74
2176	NYSE	KB	Wed, Jul 7, 2010	38.74	39.36	38.65	39.27
2175	NYSE	KB	Tue, Jul 6, 2010	39.38	39.99	39.04	39.39
2174	NYSE	KB	Fri, Jul 2, 2010	38.46	39.03	37.92	38.23
2173	NYSE	KB	Thu, Jul 1, 2010	37.85	38.34	37.06	38.11
2172	NYSE	KB	Wed, Jun 30, 2010	38.75	39.00	37.65	37.89
2171	NYSE	KB	Tue, Jun 29, 2010	39.47	39.68	38.46	38.65
2170	NYSE	KB	Mon, Jun 28, 2010	41.27	41.44	40.84	41.00
2169	NYSE	KB	Fri, Jun 25, 2010	40.67	41.45	40.41	41.24
2168	NYSE	KB	Thu, Jun 24, 2010	41.21	41.25	40.39	40.55
2167	NYSE	KB	Wed, Jun 23, 2010	41.00	41.36	40.24	41.22
2166	NYSE	KB	Tue, Jun 22, 2010	41.49	41.97	40.38	40.45
2165	NYSE	KB	Mon, Jun 21, 2010	42.73	43.18	42.06	42.42
2164	NYSE	KB	Fri, Jun 18, 2010	40.94	41.51	40.94	41.35
2163	NYSE	KB	Thu, Jun 17, 2010	41.06	41.53	40.49	40.93
2162	NYSE	KB	Wed, Jun 16, 2010	41.08	41.90	40.79	41.83
2161	NYSE	KB	Tue, Jun 15, 2010	42.18	43.08	41.67	42.96
2160	NYSE	KB	Mon, Jun 14, 2010	43.41	43.84	42.82	43.01
2159	NYSE	KB	Fri, Jun 11, 2010	41.67	42.67	41.67	42.67
2158	NYSE	KB	Thu, Jun 10, 2010	41.62	42.43	41.51	42.43
2157	NYSE	KB	Wed, Jun 9, 2010	41.80	42.27	40.99	41.17
2156	NYSE	KB	Tue, Jun 8, 2010	40.70	41.71	40.41	41.61
2155	NYSE	KB	Mon, Jun 7, 2010	40.93	40.94	39.48	39.53
2154	NYSE	KB	Fri, Jun 4, 2010	42.22	42.50	41.03	41.17
2153	NYSE	KB	Thu, Jun 3, 2010	43.45	44.67	41.91	44.13
2152	NYSE	KB	Wed, Jun 2, 2010	39.46	41.20	39.18	41.17
2151	NYSE	KB	Tue, Jun 1, 2010	39.86	40.29	39.25	39.25
2150	NYSE	KB	Fri, May 28, 2010	40.78	40.80	39.68	39.98
2149	NYSE	KB	Thu, May 27, 2010	40.03	40.60	39.21	40.60
2148	NYSE	KB	Wed, May 26, 2010	39.02	39.02	37.68	37.81
2147	NYSE	KB	Tue, May 25, 2010	38.04	39.48	37.49	39.41
2146	NYSE	KB	Mon, May 24, 2010	41.27	41.82	40.92	41.03
2145	NYSE	KB	Fri, May 21, 2010	39.20	41.02	39.18	40.58
2144	NYSE	KB	Thu, May 20, 2010	40.28	40.50	39.08	39.47
2143	NYSE	KB	Wed, May 19, 2010	41.35	42.27	40.65	41.74
2142	NYSE	KB	Tue, May 18, 2010	42.88	43.03	41.26	41.48
2141	NYSE	KB	Mon, May 17, 2010	42.48	42.64	41.15	42.19
2140	NYSE	KB	Fri, May 14, 2010	44.50	44.50	42.52	43.54
2139	NYSE	KB	Thu, May 13, 2010	45.05	45.73	44.84	44.98
2138	NYSE	KB	Wed, May 12, 2010	43.43	43.79	43.20	43.48
2137	NYSE	KB	Tue, May 11, 2010	43.86	45.00	43.46	44.13
2136	NYSE	KB	Mon, May 10, 2010	46.36	46.36	45.16	46.03
2135	NYSE	KB	Fri, May 7, 2010	42.23	42.84	40.06	41.68
2134	NYSE	KB	Thu, May 6, 2010	44.50	44.60	40.56	42.04
2133	NYSE	KB	Wed, May 5, 2010	45.15	46.32	45.01	45.44
2132	NYSE	KB	Tue, May 4, 2010	48.21	48.21	45.93	46.37
2131	NYSE	KB	Mon, May 3, 2010	49.24	49.75	48.93	49.50
2130	NYSE	KB	Fri, Apr 30, 2010	50.28	51.66	48.72	48.80
2129	NYSE	KB	Thu, Apr 29, 2010	48.92	49.49	48.68	49.47
2128	NYSE	KB	Wed, Apr 28, 2010	49.06	49.06	48.07	48.52
2127	NYSE	KB	Tue, Apr 27, 2010	50.25	50.60	49.00	49.00
2126	NYSE	KB	Mon, Apr 26, 2010	51.35	51.58	50.96	51.12
2125	NYSE	KB	Fri, Apr 23, 2010	50.02	50.31	49.80	50.14
2124	NYSE	KB	Thu, Apr 22, 2010	49.55	49.93	48.89	49.88
2123	NYSE	KB	Wed, Apr 21, 2010	51.05	51.05	50.03	50.50
2122	NYSE	KB	Tue, Apr 20, 2010	50.55	50.65	49.95	50.62
2121	NYSE	KB	Mon, Apr 19, 2010	49.51	50.43	49.20	50.09
2120	NYSE	KB	Fri, Apr 16, 2010	51.39	51.73	50.40	50.45
2119	NYSE	KB	Thu, Apr 15, 2010	51.18	51.93	51.12	51.88
2118	NYSE	KB	Wed, Apr 14, 2010	49.55	50.37	49.49	50.28
2117	NYSE	KB	Tue, Apr 13, 2010	47.60	47.60	47.09	47.24
2116	NYSE	KB	Mon, Apr 12, 2010	47.73	47.94	47.15	47.84
2115	NYSE	KB	Fri, Apr 9, 2010	46.79	47.35	46.70	47.25
2114	NYSE	KB	Thu, Apr 8, 2010	46.82	46.98	46.36	46.90
2113	NYSE	KB	Wed, Apr 7, 2010	47.66	47.84	46.81	46.95
2112	NYSE	KB	Tue, Apr 6, 2010	48.67	49.23	48.50	48.89
2111	NYSE	KB	Mon, Apr 5, 2010	48.80	49.29	48.34	48.66
2110	NYSE	KB	Thu, Apr 1, 2010	49.28	49.79	48.70	49.78
2109	NYSE	KB	Wed, Mar 31, 2010	48.11	48.60	47.84	47.96
2108	NYSE	KB	Tue, Mar 30, 2010	47.64	48.70	47.30	47.73
2107	NYSE	KB	Mon, Mar 29, 2010	46.96	46.96	46.15	46.38
2106	NYSE	KB	Fri, Mar 26, 2010	46.64	46.87	45.63	46.16
2105	NYSE	KB	Thu, Mar 25, 2010	46.00	46.57	45.70	45.73
2104	NYSE	KB	Wed, Mar 24, 2010	45.65	46.04	45.22	45.42
2103	NYSE	KB	Tue, Mar 23, 2010	46.17	46.48	45.79	46.45
2102	NYSE	KB	Mon, Mar 22, 2010	45.73	46.14	45.40	45.80
2101	NYSE	KB	Fri, Mar 19, 2010	46.42	46.91	46.05	46.54
2100	NYSE	KB	Thu, Mar 18, 2010	46.64	46.69	45.95	46.05
2099	NYSE	KB	Wed, Mar 17, 2010	47.07	47.21	46.58	47.02
2098	NYSE	KB	Tue, Mar 16, 2010	45.47	45.54	44.90	45.53
2097	NYSE	KB	Mon, Mar 15, 2010	45.41	45.41	44.60	44.99
2096	NYSE	KB	Fri, Mar 12, 2010	46.62	46.62	45.56	45.69
2095	NYSE	KB	Thu, Mar 11, 2010	45.91	46.20	45.61	46.20
2094	NYSE	KB	Wed, Mar 10, 2010	45.98	45.98	45.36	45.86
2093	NYSE	KB	Tue, Mar 9, 2010	45.61	46.20	45.59	46.05
2092	NYSE	KB	Mon, Mar 8, 2010	45.90	46.00	45.74	45.85
2091	NYSE	KB	Fri, Mar 5, 2010	44.73	45.04	44.20	45.04
2090	NYSE	KB	Thu, Mar 4, 2010	44.04	44.30	43.53	43.93
2089	NYSE	KB	Wed, Mar 3, 2010	43.75	44.24	43.34	43.58
2088	NYSE	KB	Tue, Mar 2, 2010	43.16	43.53	43.05	43.34
2087	NYSE	KB	Mon, Mar 1, 2010	42.38	42.87	42.13	42.65
2086	NYSE	KB	Fri, Feb 26, 2010	42.19	42.19	41.41	41.87
2085	NYSE	KB	Thu, Feb 25, 2010	41.69	42.29	41.15	42.13
2084	NYSE	KB	Wed, Feb 24, 2010	43.64	44.04	43.46	43.82
2083	NYSE	KB	Tue, Feb 23, 2010	44.87	45.00	43.59	43.61
2082	NYSE	KB	Mon, Feb 22, 2010	44.41	45.36	44.41	45.04
2081	NYSE	KB	Fri, Feb 19, 2010	44.05	44.30	43.61	44.11
2080	NYSE	KB	Thu, Feb 18, 2010	45.70	45.80	45.11	45.64
2079	NYSE	KB	Wed, Feb 17, 2010	45.81	45.84	45.54	45.73
2078	NYSE	KB	Tue, Feb 16, 2010	43.90	44.20	43.30	44.13
2077	NYSE	KB	Fri, Feb 12, 2010	43.20	43.96	43.05	43.65
2076	NYSE	KB	Thu, Feb 11, 2010	43.53	44.62	43.39	44.48
2075	NYSE	KB	Wed, Feb 10, 2010	41.62	41.94	38.63	41.53
2074	NYSE	KB	Tue, Feb 9, 2010	41.57	42.15	41.15	41.83
2073	NYSE	KB	Mon, Feb 8, 2010	39.12	39.18	38.40	38.69
2072	NYSE	KB	Fri, Feb 5, 2010	40.22	40.68	38.01	39.55
2071	NYSE	KB	Thu, Feb 4, 2010	43.28	43.45	41.77	41.77
2070	NYSE	KB	Wed, Feb 3, 2010	45.06	45.11	44.21	44.53
2069	NYSE	KB	Tue, Feb 2, 2010	45.00	45.57	44.40	45.46
2068	NYSE	KB	Mon, Feb 1, 2010	44.43	44.84	43.79	44.82
2067	NYSE	KB	Fri, Jan 29, 2010	45.42	45.43	42.65	42.74
2066	NYSE	KB	Thu, Jan 28, 2010	44.70	45.21	43.70	44.17
2065	NYSE	KB	Wed, Jan 27, 2010	43.35	43.38	42.28	43.16
2064	NYSE	KB	Tue, Jan 26, 2010	44.90	45.23	44.29	44.60
2063	NYSE	KB	Mon, Jan 25, 2010	46.20	46.20	45.30	45.68
2062	NYSE	KB	Fri, Jan 22, 2010	46.72	46.89	45.94	45.97
2061	NYSE	KB	Thu, Jan 21, 2010	49.30	49.43	47.90	47.90
2060	NYSE	KB	Wed, Jan 20, 2010	49.56	49.90	48.55	48.90
2059	NYSE	KB	Tue, Jan 19, 2010	49.71	50.32	49.71	50.20
2058	NYSE	KB	Fri, Jan 15, 2010	50.97	50.97	49.80	50.03
2057	NYSE	KB	Thu, Jan 14, 2010	50.45	51.38	50.45	50.90
2056	NYSE	KB	Wed, Jan 13, 2010	51.22	51.38	50.50	51.25
2055	NYSE	KB	Tue, Jan 12, 2010	52.11	52.11	51.35	51.59
2054	NYSE	KB	Mon, Jan 11, 2010	52.68	52.79	52.32	52.62
2053	NYSE	KB	Fri, Jan 8, 2010	51.11	51.42	50.66	51.29
2052	NYSE	KB	Thu, Jan 7, 2010	50.78	51.25	50.55	50.97
2051	NYSE	KB	Wed, Jan 6, 2010	51.65	51.70	51.34	51.40
2050	NYSE	KB	Tue, Jan 5, 2010	51.32	51.44	51.04	51.44
2049	NYSE	KB	Mon, Jan 4, 2010	51.60	52.58	51.52	52.53
2048	NYSE	KB	Thu, Dec 31, 2009	50.40	51.30	50.40	50.85
2047	NYSE	KB	Wed, Dec 30, 2009	51.08	51.39	50.90	50.90
2046	NYSE	KB	Tue, Dec 29, 2009	51.73	51.73	50.84	50.87
2045	NYSE	KB	Mon, Dec 28, 2009	51.46	51.87	51.37	51.75
2044	NYSE	KB	Thu, Dec 24, 2009	50.59	50.87	50.29	50.81
2043	NYSE	KB	Wed, Dec 23, 2009	49.65	50.20	49.41	49.68
2042	NYSE	KB	Tue, Dec 22, 2009	49.98	50.35	49.78	50.08
2041	NYSE	KB	Mon, Dec 21, 2009	49.73	50.13	49.51	49.62
2040	NYSE	KB	Fri, Dec 18, 2009	50.21	50.66	49.66	50.66
2039	NYSE	KB	Thu, Dec 17, 2009	51.54	51.62	50.70	50.71
2038	NYSE	KB	Wed, Dec 16, 2009	53.67	54.07	53.21	53.63
2037	NYSE	KB	Tue, Dec 15, 2009	53.07	54.50	53.07	53.42
2036	NYSE	KB	Mon, Dec 14, 2009	52.66	53.10	52.29	53.08
2035	NYSE	KB	Fri, Dec 11, 2009	53.45	53.45	52.35	52.66
2034	NYSE	KB	Thu, Dec 10, 2009	53.49	53.67	53.30	53.50
2033	NYSE	KB	Wed, Dec 9, 2009	52.07	52.67	51.86	52.05
2032	NYSE	KB	Tue, Dec 8, 2009	52.25	52.34	51.70	51.89
2031	NYSE	KB	Mon, Dec 7, 2009	53.01	53.21	52.55	52.71
2030	NYSE	KB	Fri, Dec 4, 2009	53.27	53.68	52.53	53.41
2029	NYSE	KB	Thu, Dec 3, 2009	52.75	53.25	52.08	52.24
2028	NYSE	KB	Wed, Dec 2, 2009	51.33	52.58	51.33	52.31
2027	NYSE	KB	Tue, Dec 1, 2009	51.16	51.50	50.64	51.43
2026	NYSE	KB	Mon, Nov 30, 2009	49.96	50.61	49.26	50.36
2025	NYSE	KB	Fri, Nov 27, 2009	48.96	49.59	48.46	49.13
2024	NYSE	KB	Wed, Nov 25, 2009	53.81	53.81	53.22	53.26
2023	NYSE	KB	Tue, Nov 24, 2009	53.98	54.26	53.46	53.97
2022	NYSE	KB	Mon, Nov 23, 2009	54.40	55.42	54.40	55.07
2021	NYSE	KB	Fri, Nov 20, 2009	53.20	53.94	53.00	53.66
2020	NYSE	KB	Thu, Nov 19, 2009	53.37	53.54	52.66	52.88
2019	NYSE	KB	Wed, Nov 18, 2009	52.33	53.40	52.07	53.20
2018	NYSE	KB	Tue, Nov 17, 2009	52.14	53.29	52.13	53.28
2017	NYSE	KB	Mon, Nov 16, 2009	51.83	52.79	51.81	52.57
2016	NYSE	KB	Fri, Nov 13, 2009	51.28	52.44	50.88	51.68
2015	NYSE	KB	Thu, Nov 12, 2009	50.31	50.69	49.89	49.90
2014	NYSE	KB	Wed, Nov 11, 2009	51.67	51.88	51.03	51.39
2013	NYSE	KB	Tue, Nov 10, 2009	51.28	51.68	51.16	51.41
2012	NYSE	KB	Mon, Nov 9, 2009	51.69	52.59	51.65	52.55
2011	NYSE	KB	Fri, Nov 6, 2009	50.36	51.06	50.20	50.70
2010	NYSE	KB	Thu, Nov 5, 2009	50.20	50.33	49.30	50.22
2009	NYSE	KB	Wed, Nov 4, 2009	49.51	50.44	48.92	49.02
2008	NYSE	KB	Tue, Nov 3, 2009	47.46	47.95	47.36	47.76
2007	NYSE	KB	Mon, Nov 2, 2009	49.06	49.83	48.23	48.87
2006	NYSE	KB	Fri, Oct 30, 2009	49.75	49.80	47.27	47.44
2005	NYSE	KB	Thu, Oct 29, 2009	49.47	53.45	49.13	50.95
2004	NYSE	KB	Wed, Oct 28, 2009	50.37	51.03	49.37	49.46
2003	NYSE	KB	Tue, Oct 27, 2009	52.59	52.92	51.65	51.84
2002	NYSE	KB	Mon, Oct 26, 2009	53.15	53.73	51.99	52.10
2001	NYSE	KB	Fri, Oct 23, 2009	52.65	52.93	51.71	51.80
2000	NYSE	KB	Thu, Oct 22, 2009	52.00	52.45	51.06	52.29
1999	NYSE	KB	Wed, Oct 21, 2009	53.08	54.03	52.61	52.78
1998	NYSE	KB	Tue, Oct 20, 2009	54.05	54.61	53.25	53.70
1997	NYSE	KB	Mon, Oct 19, 2009	53.32	54.13	52.73	53.79
1996	NYSE	KB	Fri, Oct 16, 2009	51.34	53.60	50.38	52.94
1995	NYSE	KB	Thu, Oct 15, 2009	53.03	53.28	52.70	53.16
1994	NYSE	KB	Wed, Oct 14, 2009	52.22	53.45	51.69	53.36
1993	NYSE	KB	Tue, Oct 13, 2009	51.36	51.70	50.99	51.61
1992	NYSE	KB	Mon, Oct 12, 2009	52.06	52.29	51.66	51.75
1991	NYSE	KB	Fri, Oct 9, 2009	52.67	53.16	52.58	53.07
1990	NYSE	KB	Thu, Oct 8, 2009	52.47	52.74	51.82	52.19
1989	NYSE	KB	Wed, Oct 7, 2009	50.95	51.43	50.71	51.27
1988	NYSE	KB	Tue, Oct 6, 2009	49.83	51.06	49.83	50.31
1987	NYSE	KB	Mon, Oct 5, 2009	49.67	50.83	49.58	50.59
1986	NYSE	KB	Fri, Oct 2, 2009	49.62	50.75	49.00	49.80
1985	NYSE	KB	Thu, Oct 1, 2009	51.21	51.34	49.68	49.79
1984	NYSE	KB	Wed, Sep 30, 2009	51.66	52.40	50.69	51.47
1983	NYSE	KB	Tue, Sep 29, 2009	50.36	50.66	50.00	50.42
1982	NYSE	KB	Mon, Sep 28, 2009	49.50	50.23	49.24	49.96
1981	NYSE	KB	Fri, Sep 25, 2009	50.02	50.46	49.39	49.82
1980	NYSE	KB	Thu, Sep 24, 2009	51.00	51.45	49.99	50.25
1979	NYSE	KB	Wed, Sep 23, 2009	51.52	51.96	50.91	51.23
1978	NYSE	KB	Tue, Sep 22, 2009	50.57	50.63	50.19	50.52
1977	NYSE	KB	Mon, Sep 21, 2009	49.70	50.47	49.60	50.37
1976	NYSE	KB	Fri, Sep 18, 2009	50.90	50.90	50.02	50.05
1975	NYSE	KB	Thu, Sep 17, 2009	51.51	51.58	50.54	50.90
1974	NYSE	KB	Wed, Sep 16, 2009	50.62	51.16	50.10	50.81
1973	NYSE	KB	Tue, Sep 15, 2009	48.55	49.23	48.13	49.07
1972	NYSE	KB	Mon, Sep 14, 2009	47.20	47.83	47.20	47.77
1971	NYSE	KB	Fri, Sep 11, 2009	48.01	48.38	47.83	48.23
1970	NYSE	KB	Thu, Sep 10, 2009	45.47	46.50	45.42	46.45
1969	NYSE	KB	Wed, Sep 9, 2009	44.32	44.91	44.24	44.58
1968	NYSE	KB	Tue, Sep 8, 2009	44.28	44.87	44.28	44.38
1967	NYSE	KB	Fri, Sep 4, 2009	45.00	45.37	44.51	45.32
1966	NYSE	KB	Thu, Sep 3, 2009	43.79	44.41	43.55	44.40
1965	NYSE	KB	Wed, Sep 2, 2009	41.88	42.25	41.41	41.88
1964	NYSE	KB	Tue, Sep 1, 2009	42.12	42.54	40.50	40.64
1963	NYSE	KB	Mon, Aug 31, 2009	41.40	41.57	40.72	40.77
1962	NYSE	KB	Fri, Aug 28, 2009	43.12	43.60	42.32	42.62
1961	NYSE	KB	Thu, Aug 27, 2009	43.56	43.86	43.06	43.66
1960	NYSE	KB	Wed, Aug 26, 2009	43.67	44.34	43.24	43.79
1959	NYSE	KB	Tue, Aug 25, 2009	43.56	44.12	43.47	43.58
1958	NYSE	KB	Mon, Aug 24, 2009	44.61	44.88	44.37	44.62
1957	NYSE	KB	Fri, Aug 21, 2009	43.04	44.30	43.03	44.10
1956	NYSE	KB	Thu, Aug 20, 2009	42.60	43.55	42.37	43.42
1955	NYSE	KB	Wed, Aug 19, 2009	40.36	40.48	39.82	40.38
1954	NYSE	KB	Tue, Aug 18, 2009	40.31	40.73	40.16	40.36
1953	NYSE	KB	Mon, Aug 17, 2009	40.64	40.64	39.60	39.72
1952	NYSE	KB	Fri, Aug 14, 2009	43.65	43.69	42.34	42.68
1951	NYSE	KB	Thu, Aug 13, 2009	43.35	43.47	42.48	42.67
1950	NYSE	KB	Wed, Aug 12, 2009	43.05	43.57	42.68	43.02
1949	NYSE	KB	Tue, Aug 11, 2009	44.93	44.93	43.26	43.59
1948	NYSE	KB	Mon, Aug 10, 2009	45.41	46.01	45.41	45.88
1947	NYSE	KB	Fri, Aug 7, 2009	45.80	46.88	45.79	46.30
1946	NYSE	KB	Thu, Aug 6, 2009	44.82	45.04	44.34	44.59
1945	NYSE	KB	Wed, Aug 5, 2009	44.18	44.24	43.12	43.65
1944	NYSE	KB	Tue, Aug 4, 2009	41.62	43.75	41.62	43.31
1943	NYSE	KB	Mon, Aug 3, 2009	44.05	44.51	44.00	44.37
1942	NYSE	KB	Fri, Jul 31, 2009	43.18	43.24	42.63	42.91
1941	NYSE	KB	Thu, Jul 30, 2009	43.80	43.94	43.12	43.30
1940	NYSE	KB	Wed, Jul 29, 2009	44.50	44.50	43.83	44.24
1939	NYSE	KB	Tue, Jul 28, 2009	44.06	44.06	43.26	43.82
1938	NYSE	KB	Mon, Jul 27, 2009	42.75	43.27	42.21	42.84
1937	NYSE	KB	Fri, Jul 24, 2009	40.72	41.69	40.72	41.55
1936	NYSE	KB	Thu, Jul 23, 2009	42.96	44.34	42.83	44.00
1935	NYSE	KB	Wed, Jul 22, 2009	43.16	43.59	42.54	43.53
1934	NYSE	KB	Tue, Jul 21, 2009	42.80	43.70	42.50	43.70
1933	NYSE	KB	Mon, Jul 20, 2009	42.18	43.23	42.18	43.23
1932	NYSE	KB	Fri, Jul 17, 2009	39.50	40.20	39.35	40.05
1931	NYSE	KB	Thu, Jul 16, 2009	39.26	40.15	38.85	39.70
1930	NYSE	KB	Wed, Jul 15, 2009	38.05	39.60	37.99	39.58
1929	NYSE	KB	Tue, Jul 14, 2009	35.60	36.08	35.23	36.00
1928	NYSE	KB	Mon, Jul 13, 2009	34.74	35.43	33.87	35.43
1927	NYSE	KB	Fri, Jul 10, 2009	36.07	36.44	35.76	36.00
1926	NYSE	KB	Thu, Jul 9, 2009	35.58	35.90	35.55	35.70
1925	NYSE	KB	Wed, Jul 8, 2009	34.62	34.69	33.75	34.25
1924	NYSE	KB	Tue, Jul 7, 2009	34.60	35.51	34.40	34.44
1923	NYSE	KB	Mon, Jul 6, 2009	35.18	35.81	35.10	35.58
1922	NYSE	KB	Thu, Jul 2, 2009	35.60	35.72	35.20	35.24
1921	NYSE	KB	Wed, Jul 1, 2009	36.20	37.35	36.20	36.75
1920	NYSE	KB	Tue, Jun 30, 2009	33.65	33.66	32.94	33.31
1919	NYSE	KB	Mon, Jun 29, 2009	33.29	33.31	32.71	33.06
1918	NYSE	KB	Fri, Jun 26, 2009	33.69	33.84	32.82	33.52
1917	NYSE	KB	Thu, Jun 25, 2009	32.79	33.84	32.70	33.84
1916	NYSE	KB	Wed, Jun 24, 2009	32.71	32.71	31.95	32.22
1915	NYSE	KB	Tue, Jun 23, 2009	31.18	31.99	31.18	31.59
1914	NYSE	KB	Mon, Jun 22, 2009	32.84	33.03	31.80	31.86
1913	NYSE	KB	Fri, Jun 19, 2009	31.69	32.00	31.50	31.84
1912	NYSE	KB	Thu, Jun 18, 2009	31.06	31.46	30.88	31.14
1911	NYSE	KB	Wed, Jun 17, 2009	32.31	32.36	30.79	31.21
1910	NYSE	KB	Tue, Jun 16, 2009	33.03	33.99	32.60	32.72
1909	NYSE	KB	Mon, Jun 15, 2009	33.18	33.43	32.69	32.89
1908	NYSE	KB	Fri, Jun 12, 2009	33.62	34.05	33.39	33.76
1907	NYSE	KB	Thu, Jun 11, 2009	33.77	34.54	33.65	33.93
1906	NYSE	KB	Wed, Jun 10, 2009	33.33	33.60	32.64	33.39
1905	NYSE	KB	Tue, Jun 9, 2009	30.54	31.36	30.45	31.12
1904	NYSE	KB	Mon, Jun 8, 2009	32.09	32.60	31.34	32.33
1903	NYSE	KB	Fri, Jun 5, 2009	33.73	33.78	32.04	32.94
1902	NYSE	KB	Thu, Jun 4, 2009	32.75	33.00	32.21	32.87
1901	NYSE	KB	Wed, Jun 3, 2009	34.24	34.24	33.00	33.36
1900	NYSE	KB	Tue, Jun 2, 2009	34.40	35.19	34.40	35.06
1899	NYSE	KB	Mon, Jun 1, 2009	34.53	35.64	34.13	35.52
1898	NYSE	KB	Fri, May 29, 2009	32.21	32.29	31.53	31.96
1897	NYSE	KB	Thu, May 28, 2009	33.24	33.60	32.72	33.53
1896	NYSE	KB	Wed, May 27, 2009	33.96	34.23	32.90	32.95
1895	NYSE	KB	Tue, May 26, 2009	33.81	35.00	33.16	34.99
1894	NYSE	KB	Fri, May 22, 2009	36.60	37.00	36.14	36.49
1893	NYSE	KB	Thu, May 21, 2009	36.55	37.70	36.55	37.16
1892	NYSE	KB	Wed, May 20, 2009	38.23	38.90	37.35	37.50
1891	NYSE	KB	Tue, May 19, 2009	38.12	39.60	38.12	38.67
1890	NYSE	KB	Mon, May 18, 2009	35.79	38.20	35.79	38.06
1889	NYSE	KB	Fri, May 15, 2009	34.88	35.79	34.69	34.80
1888	NYSE	KB	Thu, May 14, 2009	33.29	34.55	33.29	34.33
1887	NYSE	KB	Wed, May 13, 2009	35.19	35.95	34.55	34.57
1886	NYSE	KB	Tue, May 12, 2009	35.80	35.80	34.21	34.98
1885	NYSE	KB	Mon, May 11, 2009	36.73	37.05	36.13	36.39
1884	NYSE	KB	Fri, May 8, 2009	37.55	37.75	36.68	37.59
1883	NYSE	KB	Thu, May 7, 2009	38.26	38.50	36.19	36.50
1882	NYSE	KB	Wed, May 6, 2009	35.98	37.97	35.72	37.45
1881	NYSE	KB	Tue, May 5, 2009	37.49	38.84	37.49	38.39
1880	NYSE	KB	Mon, May 4, 2009	36.45	39.73	35.22	39.23
1879	NYSE	KB	Fri, May 1, 2009	32.00	32.45	31.79	32.37
1878	NYSE	KB	Thu, Apr 30, 2009	31.63	33.50	30.89	31.88
1877	NYSE	KB	Wed, Apr 29, 2009	27.77	29.56	27.67	29.22
1876	NYSE	KB	Tue, Apr 28, 2009	25.97	26.83	25.96	26.57
1875	NYSE	KB	Mon, Apr 27, 2009	27.74	28.05	27.14	27.22
1874	NYSE	KB	Fri, Apr 24, 2009	28.88	29.34	28.47	29.09
1873	NYSE	KB	Thu, Apr 23, 2009	27.98	28.18	27.15	28.06
1872	NYSE	KB	Wed, Apr 22, 2009	27.61	28.78	27.51	27.84
1871	NYSE	KB	Tue, Apr 21, 2009	27.07	28.52	26.71	28.13
1870	NYSE	KB	Mon, Apr 20, 2009	27.75	28.21	27.00	27.00
1869	NYSE	KB	Fri, Apr 17, 2009	28.06	28.63	27.85	28.34
1868	NYSE	KB	Thu, Apr 16, 2009	26.21	28.80	26.21	28.62
1867	NYSE	KB	Wed, Apr 15, 2009	28.21	28.80	27.81	28.75
1866	NYSE	KB	Tue, Apr 14, 2009	29.45	29.97	28.96	29.03
1865	NYSE	KB	Mon, Apr 13, 2009	29.33	30.38	29.02	30.09
1864	NYSE	KB	Thu, Apr 9, 2009	28.84	29.59	28.31	29.58
1863	NYSE	KB	Wed, Apr 8, 2009	26.76	27.00	26.37	26.80
1862	NYSE	KB	Tue, Apr 7, 2009	27.24	27.36	26.71	26.88
1861	NYSE	KB	Mon, Apr 6, 2009	28.60	28.60	27.58	28.06
1860	NYSE	KB	Fri, Apr 3, 2009	28.35	29.28	28.06	29.14
1859	NYSE	KB	Thu, Apr 2, 2009	27.27	29.22	27.27	28.54
1858	NYSE	KB	Wed, Apr 1, 2009	24.70	25.89	24.59	25.63
1857	NYSE	KB	Tue, Mar 31, 2009	24.10	24.78	23.65	24.25
1856	NYSE	KB	Mon, Mar 30, 2009	24.04	24.29	23.51	23.69
1855	NYSE	KB	Fri, Mar 27, 2009	26.16	26.66	26.01	26.53
1854	NYSE	KB	Thu, Mar 26, 2009	27.40	28.03	27.05	27.86
1853	NYSE	KB	Wed, Mar 25, 2009	26.10	26.56	25.18	26.08
1852	NYSE	KB	Tue, Mar 24, 2009	25.19	25.81	24.91	25.22
1851	NYSE	KB	Mon, Mar 23, 2009	24.10	26.10	23.60	25.91
1850	NYSE	KB	Fri, Mar 20, 2009	22.43	23.27	21.85	21.94
1849	NYSE	KB	Thu, Mar 19, 2009	23.87	24.46	22.72	23.02
1848	NYSE	KB	Wed, Mar 18, 2009	23.40	25.05	22.90	24.80
1847	NYSE	KB	Tue, Mar 17, 2009	23.93	24.48	23.61	24.09
1846	NYSE	KB	Mon, Mar 16, 2009	22.78	23.41	22.59	22.66
1845	NYSE	KB	Fri, Mar 13, 2009	21.60	22.01	20.81	21.40
1844	NYSE	KB	Thu, Mar 12, 2009	21.14	22.57	20.68	22.39
1843	NYSE	KB	Wed, Mar 11, 2009	21.49	22.05	21.07	21.45
1842	NYSE	KB	Tue, Mar 10, 2009	19.80	21.27	19.80	21.05
1841	NYSE	KB	Mon, Mar 9, 2009	16.50	17.49	16.50	16.98
1840	NYSE	KB	Fri, Mar 6, 2009	17.70	18.00	16.51	17.30
1839	NYSE	KB	Thu, Mar 5, 2009	17.36	17.76	15.59	17.13
1838	NYSE	KB	Wed, Mar 4, 2009	18.37	19.13	18.36	18.75
1837	NYSE	KB	Tue, Mar 3, 2009	18.01	18.01	17.13	17.48
1836	NYSE	KB	Mon, Mar 2, 2009	17.60	17.75	16.49	16.82
1835	NYSE	KB	Fri, Feb 27, 2009	18.71	19.12	18.25	18.82
1834	NYSE	KB	Thu, Feb 26, 2009	18.72	19.34	18.25	18.37
1833	NYSE	KB	Wed, Feb 25, 2009	17.95	18.74	17.66	18.20
1832	NYSE	KB	Tue, Feb 24, 2009	17.89	18.84	17.32	18.65
1831	NYSE	KB	Mon, Feb 23, 2009	18.72	18.94	17.68	18.06
1830	NYSE	KB	Fri, Feb 20, 2009	17.82	18.27	17.48	18.07
1829	NYSE	KB	Thu, Feb 19, 2009	19.50	19.84	19.01	19.03
1828	NYSE	KB	Wed, Feb 18, 2009	19.29	19.54	18.36	19.15
1827	NYSE	KB	Tue, Feb 17, 2009	20.19	20.59	18.40	19.64
1826	NYSE	KB	Fri, Feb 13, 2009	23.50	23.61	22.87	23.45
1825	NYSE	KB	Thu, Feb 12, 2009	22.70	23.23	22.11	23.18
1824	NYSE	KB	Wed, Feb 11, 2009	24.10	24.22	22.00	23.26
1823	NYSE	KB	Tue, Feb 10, 2009	25.29	26.10	23.62	24.02
1822	NYSE	KB	Mon, Feb 9, 2009	25.90	26.62	25.76	26.27
1821	NYSE	KB	Fri, Feb 6, 2009	25.70	26.47	25.68	26.25
1820	NYSE	KB	Thu, Feb 5, 2009	24.84	25.50	23.74	25.33
1819	NYSE	KB	Wed, Feb 4, 2009	26.29	26.62	25.65	25.75
1818	NYSE	KB	Tue, Feb 3, 2009	25.66	26.15	25.38	26.15
1817	NYSE	KB	Mon, Feb 2, 2009	25.05	25.35	24.51	24.89
1816	NYSE	KB	Fri, Jan 30, 2009	26.33	27.02	25.22	25.86
1815	NYSE	KB	Thu, Jan 29, 2009	26.63	27.02	25.40	25.68
1814	NYSE	KB	Wed, Jan 28, 2009	25.90	27.04	25.88	26.82
1813	NYSE	KB	Tue, Jan 27, 2009	23.52	23.97	23.34	23.75
1812	NYSE	KB	Mon, Jan 26, 2009	22.75	23.84	22.75	23.02
1811	NYSE	KB	Fri, Jan 23, 2009	22.02	22.97	21.76	22.65
1810	NYSE	KB	Thu, Jan 22, 2009	23.35	24.37	22.96	23.66
1809	NYSE	KB	Wed, Jan 21, 2009	23.45	24.39	22.82	24.19
1808	NYSE	KB	Tue, Jan 20, 2009	24.40	24.42	23.09	23.17
1807	NYSE	KB	Fri, Jan 16, 2009	26.40	26.79	25.11	25.78
1806	NYSE	KB	Thu, Jan 15, 2009	25.66	26.24	24.20	25.09
1805	NYSE	KB	Wed, Jan 14, 2009	27.56	27.66	26.28	27.15
1804	NYSE	KB	Tue, Jan 13, 2009	26.62	27.60	26.62	27.25
1803	NYSE	KB	Mon, Jan 12, 2009	26.35	26.35	25.11	25.40
1802	NYSE	KB	Fri, Jan 9, 2009	28.07	28.07	26.88	27.30
1801	NYSE	KB	Thu, Jan 8, 2009	28.78	29.23	28.33	28.90
1800	NYSE	KB	Wed, Jan 7, 2009	30.00	30.48	29.18	29.90
1799	NYSE	KB	Tue, Jan 6, 2009	30.06	31.49	30.06	31.11
1798	NYSE	KB	Mon, Jan 5, 2009	28.21	31.11	28.20	29.90
1797	NYSE	KB	Fri, Jan 2, 2009	25.90	27.38	25.61	26.87
1796	NYSE	KB	Wed, Dec 31, 2008	26.03	26.67	25.68	26.20
1795	NYSE	KB	Tue, Dec 30, 2008	25.13	26.26	24.75	26.12
1794	NYSE	KB	Mon, Dec 29, 2008	27.15	27.15	26.66	27.10
1793	NYSE	KB	Fri, Dec 26, 2008	25.54	26.49	25.48	26.34
1792	NYSE	KB	Wed, Dec 24, 2008	25.26	25.67	24.79	25.50
1791	NYSE	KB	Tue, Dec 23, 2008	25.66	26.41	25.11	25.56
1790	NYSE	KB	Mon, Dec 22, 2008	27.75	28.26	27.04	27.45
1789	NYSE	KB	Fri, Dec 19, 2008	27.47	28.83	27.46	27.94
1788	NYSE	KB	Thu, Dec 18, 2008	27.74	28.46	27.17	27.21
1787	NYSE	KB	Wed, Dec 17, 2008	27.27	28.45	27.11	27.69
1786	NYSE	KB	Tue, Dec 16, 2008	25.41	27.44	24.93	27.44
1785	NYSE	KB	Mon, Dec 15, 2008	24.21	24.26	22.99	23.67
1784	NYSE	KB	Fri, Dec 12, 2008	23.49	23.55	21.50	23.41
1783	NYSE	KB	Thu, Dec 11, 2008	25.75	26.48	25.01	25.48
1782	NYSE	KB	Wed, Dec 10, 2008	25.17	26.32	25.10	26.15
1781	NYSE	KB	Tue, Dec 9, 2008	22.61	24.63	22.61	23.36
1780	NYSE	KB	Mon, Dec 8, 2008	22.88	23.82	22.56	23.64
1779	NYSE	KB	Fri, Dec 5, 2008	19.95	21.21	19.84	20.95
1778	NYSE	KB	Thu, Dec 4, 2008	19.96	20.30	19.01	19.46
1777	NYSE	KB	Wed, Dec 3, 2008	19.15	20.73	19.15	20.45
1776	NYSE	KB	Tue, Dec 2, 2008	19.18	20.14	18.80	19.96
1775	NYSE	KB	Mon, Dec 1, 2008	20.00	20.00	17.61	17.87
1774	NYSE	KB	Fri, Nov 28, 2008	19.90	20.69	19.90	20.39
1773	NYSE	KB	Wed, Nov 26, 2008	18.10	19.79	18.00	19.51
1772	NYSE	KB	Tue, Nov 25, 2008	16.50	16.60	15.33	15.96
1771	NYSE	KB	Mon, Nov 24, 2008	15.64	16.99	15.31	16.65
1770	NYSE	KB	Fri, Nov 21, 2008	16.40	17.86	15.75	17.52
1769	NYSE	KB	Thu, Nov 20, 2008	16.20	16.90	14.70	14.70
1768	NYSE	KB	Wed, Nov 19, 2008	19.69	19.82	17.85	18.17
1767	NYSE	KB	Tue, Nov 18, 2008	21.33	21.35	19.72	20.70
1766	NYSE	KB	Mon, Nov 17, 2008	22.08	22.86	21.75	21.88
1765	NYSE	KB	Fri, Nov 14, 2008	22.24	23.90	21.91	22.17
1764	NYSE	KB	Thu, Nov 13, 2008	21.67	24.15	20.60	24.15
1763	NYSE	KB	Wed, Nov 12, 2008	22.82	23.16	21.61	21.73
1762	NYSE	KB	Tue, Nov 11, 2008	23.99	24.15	22.71	23.43
1761	NYSE	KB	Mon, Nov 10, 2008	24.85	25.39	23.87	24.03
1760	NYSE	KB	Fri, Nov 7, 2008	23.54	24.52	22.83	24.52
1759	NYSE	KB	Thu, Nov 6, 2008	23.52	23.68	21.12	21.48
1758	NYSE	KB	Wed, Nov 5, 2008	28.03	28.09	25.53	25.80
1757	NYSE	KB	Tue, Nov 4, 2008	27.72	28.38	27.56	28.00
1756	NYSE	KB	Mon, Nov 3, 2008	25.50	25.88	24.90	25.41
1755	NYSE	KB	Fri, Oct 31, 2008	25.25	25.37	23.94	24.50
1754	NYSE	KB	Thu, Oct 30, 2008	27.50	27.84	26.15	27.84
1753	NYSE	KB	Wed, Oct 29, 2008	22.34	25.86	21.71	24.25
1752	NYSE	KB	Tue, Oct 28, 2008	26.00	28.46	24.66	28.38
1751	NYSE	KB	Mon, Oct 27, 2008	25.68	27.20	25.58	25.88
1750	NYSE	KB	Fri, Oct 24, 2008	23.39	25.83	23.06	24.86
1749	NYSE	KB	Thu, Oct 23, 2008	25.26	26.67	24.41	26.05
1748	NYSE	KB	Wed, Oct 22, 2008	27.01	27.05	24.59	25.26
1747	NYSE	KB	Tue, Oct 21, 2008	29.20	29.20	27.20	27.81
1746	NYSE	KB	Mon, Oct 20, 2008	28.99	29.80	28.11	29.43
1745	NYSE	KB	Fri, Oct 17, 2008	28.53	29.33	27.58	28.43
1744	NYSE	KB	Thu, Oct 16, 2008	33.50	33.60	28.48	33.03
1743	NYSE	KB	Wed, Oct 15, 2008	39.39	40.39	33.50	34.90
1742	NYSE	KB	Tue, Oct 14, 2008	44.60	44.95	37.34	41.57
1741	NYSE	KB	Mon, Oct 13, 2008	39.76	43.00	39.59	42.50
1740	NYSE	KB	Fri, Oct 10, 2008	33.26	34.00	27.00	34.00
1739	NYSE	KB	Thu, Oct 9, 2008	33.20	34.00	29.49	30.49
1738	NYSE	KB	Wed, Oct 8, 2008	32.00	35.49	30.50	33.10
1737	NYSE	KB	Tue, Oct 7, 2008	37.92	38.75	33.92	34.50
1736	NYSE	KB	Mon, Oct 6, 2008	38.89	40.00	36.74	38.60
1735	NYSE	KB	Fri, Oct 3, 2008	42.80	45.67	41.50	42.35
1734	NYSE	KB	Thu, Oct 2, 2008	46.25	46.46	42.57	43.25
1733	NYSE	KB	Wed, Oct 1, 2008	45.25	47.46	44.90	46.00
1732	NYSE	KB	Tue, Sep 30, 2008	44.35	46.85	44.06	45.69
1731	NYSE	KB	Mon, Sep 29, 2008	48.00	48.75	41.01	43.23
1730	NYSE	KB	Fri, Sep 26, 2008	48.00	52.38	48.00	49.50
1729	NYSE	KB	Thu, Sep 25, 2008	47.60	52.74	47.56	51.00
1728	NYSE	KB	Wed, Sep 24, 2008	46.20	48.75	45.67	47.30
1727	NYSE	KB	Tue, Sep 23, 2008	49.25	50.95	48.85	49.83
1726	NYSE	KB	Mon, Sep 22, 2008	51.48	53.01	50.35	50.63
1725	NYSE	KB	Fri, Sep 19, 2008	50.91	52.96	49.65	52.24
1724	NYSE	KB	Thu, Sep 18, 2008	46.75	48.67	43.59	48.21
1723	NYSE	KB	Wed, Sep 17, 2008	48.91	50.09	45.88	45.88
1722	NYSE	KB	Tue, Sep 16, 2008	47.00	50.36	47.00	50.07
1721	NYSE	KB	Mon, Sep 15, 2008	51.45	52.13	49.03	49.22
1720	NYSE	KB	Fri, Sep 12, 2008	53.10	55.00	52.38	54.87
1719	NYSE	KB	Thu, Sep 11, 2008	51.83	52.89	51.05	52.77
1718	NYSE	KB	Wed, Sep 10, 2008	54.56	54.90	53.65	54.30
1717	NYSE	KB	Tue, Sep 9, 2008	54.60	54.60	52.07	52.09
1716	NYSE	KB	Mon, Sep 8, 2008	56.01	56.67	54.00	55.01
1715	NYSE	KB	Fri, Sep 5, 2008	49.58	51.05	49.51	50.99
1714	NYSE	KB	Thu, Sep 4, 2008	49.70	50.65	48.75	48.99
1713	NYSE	KB	Wed, Sep 3, 2008	47.00	49.51	47.00	48.20
1712	NYSE	KB	Tue, Sep 2, 2008	50.37	50.58	47.61	48.25
1711	NYSE	KB	Fri, Aug 29, 2008	54.54	55.45	54.24	54.80
1710	NYSE	KB	Thu, Aug 28, 2008	54.88	54.88	54.06	54.65
1709	NYSE	KB	Wed, Aug 27, 2008	55.25	55.97	54.60	55.48
1708	NYSE	KB	Tue, Aug 26, 2008	51.90	53.51	51.90	53.37
1707	NYSE	KB	Mon, Aug 25, 2008	52.60	52.87	51.80	52.37
1706	NYSE	KB	Fri, Aug 22, 2008	54.14	54.28	51.66	52.60
1705	NYSE	KB	Thu, Aug 21, 2008	56.89	56.97	55.86	56.57
1704	NYSE	KB	Wed, Aug 20, 2008	57.61	58.43	57.30	58.40
1703	NYSE	KB	Tue, Aug 19, 2008	57.29	58.01	56.89	57.25
1702	NYSE	KB	Mon, Aug 18, 2008	58.28	58.28	57.42	57.50
1701	NYSE	KB	Fri, Aug 15, 2008	58.43	58.95	57.82	58.32
1700	NYSE	KB	Thu, Aug 14, 2008	56.65	58.95	56.65	58.75
1699	NYSE	KB	Wed, Aug 13, 2008	56.62	56.98	55.78	56.54
1698	NYSE	KB	Tue, Aug 12, 2008	57.79	57.87	56.55	56.71
1697	NYSE	KB	Mon, Aug 11, 2008	58.71	59.89	58.41	59.10
1696	NYSE	KB	Fri, Aug 8, 2008	57.31	59.32	57.31	59.03
1695	NYSE	KB	Thu, Aug 7, 2008	58.34	58.43	56.28	56.86
1694	NYSE	KB	Wed, Aug 6, 2008	59.02	60.00	58.82	59.89
1693	NYSE	KB	Tue, Aug 5, 2008	57.94	60.29	57.94	60.22
1692	NYSE	KB	Mon, Aug 4, 2008	56.62	57.27	55.56	56.69
1691	NYSE	KB	Fri, Aug 1, 2008	57.14	57.17	55.87	56.37
1690	NYSE	KB	Thu, Jul 31, 2008	57.55	58.85	56.48	57.34
1689	NYSE	KB	Wed, Jul 30, 2008	57.82	58.73	57.62	58.59
1688	NYSE	KB	Tue, Jul 29, 2008	52.81	57.31	52.81	57.06
1687	NYSE	KB	Mon, Jul 28, 2008	56.40	57.00	54.46	55.00
1686	NYSE	KB	Fri, Jul 25, 2008	56.58	57.99	56.23	56.90
1685	NYSE	KB	Thu, Jul 24, 2008	54.83	58.25	54.83	55.93
1684	NYSE	KB	Wed, Jul 23, 2008	58.40	60.18	58.18	59.85
1683	NYSE	KB	Tue, Jul 22, 2008	56.50	58.50	55.62	58.39
1682	NYSE	KB	Mon, Jul 21, 2008	56.55	56.91	55.50	55.96
1681	NYSE	KB	Fri, Jul 18, 2008	53.24	54.06	52.75	53.71
1680	NYSE	KB	Thu, Jul 17, 2008	52.41	54.32	52.27	53.86
1679	NYSE	KB	Wed, Jul 16, 2008	51.50	55.06	50.97	54.84
1678	NYSE	KB	Tue, Jul 15, 2008	55.88	56.47	54.66	55.08
1677	NYSE	KB	Mon, Jul 14, 2008	57.54	57.54	55.70	56.34
1676	NYSE	KB	Fri, Jul 11, 2008	57.27	57.55	55.74	56.86
1675	NYSE	KB	Thu, Jul 10, 2008	57.22	58.17	55.87	57.11
1674	NYSE	KB	Wed, Jul 9, 2008	55.69	57.71	54.90	55.00
1673	NYSE	KB	Tue, Jul 8, 2008	53.91	55.30	52.91	55.16
1672	NYSE	KB	Mon, Jul 7, 2008	58.42	58.45	56.62	57.09
1671	NYSE	KB	Thu, Jul 3, 2008	58.77	59.25	58.19	58.45
1670	NYSE	KB	Wed, Jul 2, 2008	58.91	59.47	57.98	58.03
1669	NYSE	KB	Tue, Jul 1, 2008	57.09	58.88	57.09	58.56
1668	NYSE	KB	Mon, Jun 30, 2008	58.80	59.19	58.37	58.51
1667	NYSE	KB	Fri, Jun 27, 2008	58.79	59.66	58.31	58.86
1666	NYSE	KB	Thu, Jun 26, 2008	59.45	60.24	58.74	58.74
1665	NYSE	KB	Wed, Jun 25, 2008	60.25	61.55	60.18	60.66
1664	NYSE	KB	Tue, Jun 24, 2008	59.05	60.20	58.78	59.64
1663	NYSE	KB	Mon, Jun 23, 2008	58.50	58.59	58.04	58.36
1662	NYSE	KB	Fri, Jun 20, 2008	59.42	59.58	58.59	58.59
1661	NYSE	KB	Thu, Jun 19, 2008	59.28	60.69	59.28	60.55
1660	NYSE	KB	Wed, Jun 18, 2008	60.88	61.31	60.05	60.84
1659	NYSE	KB	Tue, Jun 17, 2008	61.75	61.97	61.25	61.33
1658	NYSE	KB	Mon, Jun 16, 2008	60.09	60.86	59.97	60.47
1657	NYSE	KB	Fri, Jun 13, 2008	59.70	60.77	59.27	60.39
1656	NYSE	KB	Thu, Jun 12, 2008	59.00	59.89	58.75	59.03
1655	NYSE	KB	Wed, Jun 11, 2008	60.24	61.24	58.56	58.94
1654	NYSE	KB	Tue, Jun 10, 2008	59.72	59.72	58.40	59.11
1653	NYSE	KB	Mon, Jun 9, 2008	60.50	60.61	59.19	59.74
1652	NYSE	KB	Fri, Jun 6, 2008	61.93	62.15	61.00	61.00
1651	NYSE	KB	Thu, Jun 5, 2008	62.25	62.93	61.59	62.93
1650	NYSE	KB	Wed, Jun 4, 2008	61.85	62.73	61.71	61.85
1649	NYSE	KB	Tue, Jun 3, 2008	62.25	62.50	61.18	61.79
1648	NYSE	KB	Mon, Jun 2, 2008	62.53	62.63	61.50	61.80
1647	NYSE	KB	Fri, May 30, 2008	62.50	62.85	62.02	62.45
1646	NYSE	KB	Thu, May 29, 2008	62.49	63.47	62.00	63.10
1645	NYSE	KB	Wed, May 28, 2008	62.39	62.78	61.74	62.49
1644	NYSE	KB	Tue, May 27, 2008	62.38	62.68	61.51	62.54
1643	NYSE	KB	Fri, May 23, 2008	61.67	61.72	60.90	61.19
1642	NYSE	KB	Thu, May 22, 2008	61.34	62.10	61.32	61.84
1641	NYSE	KB	Wed, May 21, 2008	62.06	62.44	60.90	61.11
1640	NYSE	KB	Tue, May 20, 2008	63.57	63.57	62.11	62.37
1639	NYSE	KB	Mon, May 19, 2008	63.80	65.46	63.80	64.55
1638	NYSE	KB	Fri, May 16, 2008	64.50	64.50	63.30	63.80
1637	NYSE	KB	Thu, May 15, 2008	63.73	64.63	63.50	64.53
1636	NYSE	KB	Wed, May 14, 2008	63.28	64.01	62.78	63.52
1635	NYSE	KB	Tue, May 13, 2008	63.66	63.66	62.36	63.17
1634	NYSE	KB	Mon, May 12, 2008	62.09	63.00	61.71	62.94
1633	NYSE	KB	Fri, May 9, 2008	61.53	63.06	61.53	61.96
1632	NYSE	KB	Thu, May 8, 2008	62.90	63.93	62.08	62.63
1631	NYSE	KB	Wed, May 7, 2008	66.42	66.82	64.65	64.81
1630	NYSE	KB	Tue, May 6, 2008	67.27	67.63	66.30	66.96
1629	NYSE	KB	Mon, May 5, 2008	69.56	70.23	69.10	69.32
1628	NYSE	KB	Fri, May 2, 2008	69.95	70.47	68.65	70.03
1627	NYSE	KB	Thu, May 1, 2008	69.00	71.46	69.00	71.26
1626	NYSE	KB	Wed, Apr 30, 2008	69.20	70.30	68.69	69.75
1625	NYSE	KB	Tue, Apr 29, 2008	68.55	68.70	67.80	68.05
1624	NYSE	KB	Mon, Apr 28, 2008	68.70	69.65	68.10	69.30
1623	NYSE	KB	Fri, Apr 25, 2008	66.20	67.19	65.56	66.90
1622	NYSE	KB	Thu, Apr 24, 2008	64.95	65.68	63.79	65.05
1621	NYSE	KB	Wed, Apr 23, 2008	64.45	65.99	64.19	65.84
1620	NYSE	KB	Tue, Apr 22, 2008	65.16	65.16	63.25	63.90
1619	NYSE	KB	Mon, Apr 21, 2008	65.80	66.14	65.40	66.02
1618	NYSE	KB	Fri, Apr 18, 2008	66.20	67.98	65.93	67.10
1617	NYSE	KB	Thu, Apr 17, 2008	68.50	68.50	66.31	67.08
1616	NYSE	KB	Wed, Apr 16, 2008	66.39	67.91	66.39	67.61
1615	NYSE	KB	Tue, Apr 15, 2008	67.42	67.49	66.25	66.57
1614	NYSE	KB	Mon, Apr 14, 2008	66.06	67.67	65.87	67.34
1613	NYSE	KB	Fri, Apr 11, 2008	65.00	65.48	64.09	64.40
1612	NYSE	KB	Thu, Apr 10, 2008	63.54	65.11	63.41	64.75
1611	NYSE	KB	Wed, Apr 9, 2008	63.80	64.10	62.83	63.05
1610	NYSE	KB	Tue, Apr 8, 2008	63.31	64.51	62.83	64.00
1609	NYSE	KB	Mon, Apr 7, 2008	64.25	65.15	63.43	64.20
1608	NYSE	KB	Fri, Apr 4, 2008	65.06	65.12	63.69	64.14
1607	NYSE	KB	Thu, Apr 3, 2008	64.90	65.93	64.64	65.33
1606	NYSE	KB	Wed, Apr 2, 2008	65.02	66.38	64.25	65.74
1605	NYSE	KB	Tue, Apr 1, 2008	59.26	62.16	59.26	61.79
1604	NYSE	KB	Mon, Mar 31, 2008	54.63	56.63	54.63	56.05
1603	NYSE	KB	Fri, Mar 28, 2008	56.01	56.38	55.44	55.45
1602	NYSE	KB	Thu, Mar 27, 2008	56.30	56.96	55.00	55.71
1601	NYSE	KB	Wed, Mar 26, 2008	57.34	57.34	56.10	56.36
1600	NYSE	KB	Tue, Mar 25, 2008	56.64	58.19	56.64	57.92
1599	NYSE	KB	Mon, Mar 24, 2008	55.34	57.79	54.70	56.40
1598	NYSE	KB	Thu, Mar 20, 2008	49.53	50.89	48.90	50.67
1597	NYSE	KB	Wed, Mar 19, 2008	50.35	51.11	48.78	48.78
1596	NYSE	KB	Tue, Mar 18, 2008	49.60	52.46	49.00	51.40
1595	NYSE	KB	Mon, Mar 17, 2008	51.69	53.24	50.86	52.05
1594	NYSE	KB	Fri, Mar 14, 2008	57.40	57.40	53.71	54.45
1593	NYSE	KB	Thu, Mar 13, 2008	56.01	57.81	55.26	57.60
1592	NYSE	KB	Wed, Mar 12, 2008	58.84	59.33	57.50	57.62
1591	NYSE	KB	Tue, Mar 11, 2008	57.39	59.70	56.45	58.45
1590	NYSE	KB	Mon, Mar 10, 2008	56.12	56.91	54.66	54.84
1589	NYSE	KB	Fri, Mar 7, 2008	56.41	58.45	56.41	56.95
1588	NYSE	KB	Thu, Mar 6, 2008	58.00	58.85	57.62	57.62
1587	NYSE	KB	Wed, Mar 5, 2008	58.40	59.04	57.49	58.01
1586	NYSE	KB	Tue, Mar 4, 2008	60.30	60.63	57.86	59.06
1585	NYSE	KB	Mon, Mar 3, 2008	61.20	61.39	60.17	60.77
1584	NYSE	KB	Fri, Feb 29, 2008	63.01	63.01	61.04	61.23
1583	NYSE	KB	Thu, Feb 28, 2008	65.11	65.11	64.00	64.17
1582	NYSE	KB	Wed, Feb 27, 2008	64.86	66.70	64.52	65.84
1581	NYSE	KB	Tue, Feb 26, 2008	64.65	66.52	64.20	66.09
1580	NYSE	KB	Mon, Feb 25, 2008	63.08	65.38	62.29	65.26
1579	NYSE	KB	Fri, Feb 22, 2008	61.13	62.49	60.50	62.26
1578	NYSE	KB	Thu, Feb 21, 2008	63.00	63.50	61.60	61.75
1577	NYSE	KB	Wed, Feb 20, 2008	61.73	63.27	61.01	62.73
1576	NYSE	KB	Tue, Feb 19, 2008	62.81	64.00	62.29	62.69
1575	NYSE	KB	Fri, Feb 15, 2008	61.43	62.03	60.44	61.92
1574	NYSE	KB	Thu, Feb 14, 2008	62.46	63.68	61.95	62.00
1573	NYSE	KB	Wed, Feb 13, 2008	60.87	61.97	60.10	61.50
1572	NYSE	KB	Tue, Feb 12, 2008	61.70	63.12	61.25	62.03
1571	NYSE	KB	Mon, Feb 11, 2008	61.25	62.06	59.70	61.35
1570	NYSE	KB	Fri, Feb 8, 2008	62.62	62.84	61.25	62.46
1569	NYSE	KB	Thu, Feb 7, 2008	60.88	62.50	60.50	62.17
1568	NYSE	KB	Wed, Feb 6, 2008	62.60	63.09	60.59	60.88
1567	NYSE	KB	Tue, Feb 5, 2008	64.70	64.98	61.43	61.43
1566	NYSE	KB	Mon, Feb 4, 2008	66.50	66.82	63.69	64.98
1565	NYSE	KB	Fri, Feb 1, 2008	65.67	66.75	62.99	65.87
1564	NYSE	KB	Thu, Jan 31, 2008	64.20	67.55	63.71	66.50
1563	NYSE	KB	Wed, Jan 30, 2008	64.33	67.19	63.32	64.50
1562	NYSE	KB	Tue, Jan 29, 2008	65.78	66.15	64.03	65.58
1561	NYSE	KB	Mon, Jan 28, 2008	64.49	65.20	62.19	64.80
1560	NYSE	KB	Fri, Jan 25, 2008	66.70	66.77	63.91	64.65
1559	NYSE	KB	Thu, Jan 24, 2008	66.51	68.55	66.03	68.01
1558	NYSE	KB	Wed, Jan 23, 2008	65.00	66.95	61.71	66.80
1557	NYSE	KB	Tue, Jan 22, 2008	65.52	69.58	65.00	67.65
1556	NYSE	KB	Fri, Jan 18, 2008	68.00	68.50	66.27	67.39
1555	NYSE	KB	Thu, Jan 17, 2008	66.56	67.94	63.74	64.31
1554	NYSE	KB	Wed, Jan 16, 2008	65.77	65.77	62.48	63.85
1553	NYSE	KB	Tue, Jan 15, 2008	65.90	65.90	63.96	64.44
1552	NYSE	KB	Mon, Jan 14, 2008	66.47	67.12	66.00	66.89
1551	NYSE	KB	Fri, Jan 11, 2008	64.86	66.94	64.00	65.34
1550	NYSE	KB	Thu, Jan 10, 2008	65.86	69.10	64.61	67.60
1549	NYSE	KB	Wed, Jan 9, 2008	66.25	66.84	64.85	66.75
1548	NYSE	KB	Tue, Jan 8, 2008	68.35	68.78	66.15	66.40
1547	NYSE	KB	Mon, Jan 7, 2008	67.72	69.30	67.67	68.29
1546	NYSE	KB	Fri, Jan 4, 2008	69.48	69.48	66.56	67.08
1545	NYSE	KB	Thu, Jan 3, 2008	71.24	71.24	69.80	70.00
1544	NYSE	KB	Wed, Jan 2, 2008	70.70	72.98	69.49	69.94
1543	NYSE	KB	Mon, Dec 31, 2007	74.18	74.81	72.42	73.32
1542	NYSE	KB	Fri, Dec 28, 2007	75.65	75.65	73.50	74.23
1541	NYSE	KB	Thu, Dec 27, 2007	75.47	78.04	73.77	73.91
1540	NYSE	KB	Wed, Dec 26, 2007	76.60	77.70	76.23	77.48
1539	NYSE	KB	Mon, Dec 24, 2007	76.98	78.13	76.85	77.85
1538	NYSE	KB	Fri, Dec 21, 2007	73.62	75.88	73.62	75.85
1537	NYSE	KB	Thu, Dec 20, 2007	72.39	72.50	70.80	71.43
1536	NYSE	KB	Wed, Dec 19, 2007	72.00	72.88	71.44	72.31
1535	NYSE	KB	Tue, Dec 18, 2007	70.00	71.98	69.52	71.64
1534	NYSE	KB	Mon, Dec 17, 2007	71.80	72.37	68.73	68.73
1533	NYSE	KB	Fri, Dec 14, 2007	72.73	72.98	71.34	71.80
1532	NYSE	KB	Thu, Dec 13, 2007	75.20	75.45	72.81	74.48
1531	NYSE	KB	Wed, Dec 12, 2007	75.92	78.62	74.23	75.70
1530	NYSE	KB	Tue, Dec 11, 2007	75.10	75.76	71.94	72.30
1529	NYSE	KB	Mon, Dec 10, 2007	72.48	74.48	72.40	73.89
1528	NYSE	KB	Fri, Dec 7, 2007	71.90	72.81	71.13	71.53
1527	NYSE	KB	Thu, Dec 6, 2007	69.20	71.09	68.83	70.88
1526	NYSE	KB	Wed, Dec 5, 2007	69.51	70.84	68.83	70.38
1525	NYSE	KB	Tue, Dec 4, 2007	69.47	70.61	68.76	69.42
1524	NYSE	KB	Mon, Dec 3, 2007	71.23	71.23	69.63	69.95
1523	NYSE	KB	Fri, Nov 30, 2007	73.12	73.75	72.20	72.50
1522	NYSE	KB	Thu, Nov 29, 2007	71.25	72.72	70.84	71.61
1521	NYSE	KB	Wed, Nov 28, 2007	68.51	72.50	68.51	72.33
1520	NYSE	KB	Tue, Nov 27, 2007	68.00	69.37	67.01	68.90
1519	NYSE	KB	Mon, Nov 26, 2007	68.35	68.51	66.04	66.33
1518	NYSE	KB	Fri, Nov 23, 2007	65.06	68.00	65.06	67.30
1517	NYSE	KB	Wed, Nov 21, 2007	66.56	67.52	63.53	64.57
1516	NYSE	KB	Tue, Nov 20, 2007	70.56	71.60	68.07	70.50
1515	NYSE	KB	Mon, Nov 19, 2007	75.07	75.07	70.78	71.09
1514	NYSE	KB	Fri, Nov 16, 2007	76.48	76.80	75.16	76.38
1513	NYSE	KB	Thu, Nov 15, 2007	77.00	77.69	74.28	75.20
1512	NYSE	KB	Wed, Nov 14, 2007	77.72	78.80	76.59	77.01
1511	NYSE	KB	Tue, Nov 13, 2007	72.34	78.36	72.34	78.26
1510	NYSE	KB	Mon, Nov 12, 2007	75.09	77.13	73.41	73.43
1509	NYSE	KB	Fri, Nov 9, 2007	71.36	76.69	71.36	74.95
1508	NYSE	KB	Thu, Nov 8, 2007	72.56	75.18	70.71	73.24
1507	NYSE	KB	Wed, Nov 7, 2007	77.08	77.08	73.35	73.35
1506	NYSE	KB	Tue, Nov 6, 2007	75.70	77.14	74.59	76.93
1505	NYSE	KB	Mon, Nov 5, 2007	74.36	75.08	72.49	73.73
1504	NYSE	KB	Fri, Nov 2, 2007	78.72	78.72	74.67	76.18
1503	NYSE	KB	Thu, Nov 1, 2007	79.75	79.89	77.62	77.80
1502	NYSE	KB	Wed, Oct 31, 2007	84.48	85.36	79.56	81.69
1501	NYSE	KB	Tue, Oct 30, 2007	81.89	81.89	80.01	80.82
1500	NYSE	KB	Mon, Oct 29, 2007	85.15	86.20	83.03	84.78
1499	NYSE	KB	Fri, Oct 26, 2007	81.02	84.06	81.02	83.87
1498	NYSE	KB	Thu, Oct 25, 2007	79.65	80.37	78.87	80.05
1497	NYSE	KB	Wed, Oct 24, 2007	80.48	80.48	77.04	78.46
1496	NYSE	KB	Tue, Oct 23, 2007	79.25	80.61	78.57	79.81
1495	NYSE	KB	Mon, Oct 22, 2007	78.05	80.63	78.05	79.91
1494	NYSE	KB	Fri, Oct 19, 2007	78.71	80.18	78.08	78.08
1493	NYSE	KB	Thu, Oct 18, 2007	80.00	81.37	79.26	80.99
1492	NYSE	KB	Wed, Oct 17, 2007	82.20	84.00	81.31	82.95
1491	NYSE	KB	Tue, Oct 16, 2007	82.49	82.49	80.32	80.81
1490	NYSE	KB	Mon, Oct 15, 2007	83.29	84.30	81.58	82.80
1489	NYSE	KB	Fri, Oct 12, 2007	86.70	87.89	86.21	87.05
1488	NYSE	KB	Thu, Oct 11, 2007	90.45	90.61	87.58	88.60
1487	NYSE	KB	Wed, Oct 10, 2007	91.00	92.31	89.98	91.70
1486	NYSE	KB	Tue, Oct 9, 2007	89.95	90.72	89.67	90.72
1485	NYSE	KB	Mon, Oct 8, 2007	89.98	90.56	89.33	90.22
1484	NYSE	KB	Fri, Oct 5, 2007	91.63	93.77	91.40	92.90
1483	NYSE	KB	Thu, Oct 4, 2007	90.25	91.84	90.01	91.63
1482	NYSE	KB	Wed, Oct 3, 2007	89.20	89.20	86.50	87.19
1481	NYSE	KB	Tue, Oct 2, 2007	89.00	89.91	88.51	89.85
1480	NYSE	KB	Mon, Oct 1, 2007	85.54	88.16	84.51	88.05
1479	NYSE	KB	Fri, Sep 28, 2007	82.89	84.28	81.21	81.99
1478	NYSE	KB	Thu, Sep 27, 2007	82.20	82.50	81.57	82.20
1477	NYSE	KB	Wed, Sep 26, 2007	80.85	81.79	80.40	81.34
1476	NYSE	KB	Tue, Sep 25, 2007	79.90	80.70	78.67	80.36
1475	NYSE	KB	Mon, Sep 24, 2007	80.79	81.58	79.84	80.83
1474	NYSE	KB	Fri, Sep 21, 2007	81.43	81.43	79.41	80.79
1473	NYSE	KB	Thu, Sep 20, 2007	81.16	83.30	81.07	82.25
1472	NYSE	KB	Wed, Sep 19, 2007	81.54	85.27	81.54	83.54
1471	NYSE	KB	Tue, Sep 18, 2007	78.50	82.48	77.86	82.16
1470	NYSE	KB	Mon, Sep 17, 2007	79.50	79.54	77.60	78.31
1469	NYSE	KB	Fri, Sep 14, 2007	78.40	78.66	77.36	78.39
1468	NYSE	KB	Thu, Sep 13, 2007	79.50	80.16	79.00	79.89
1467	NYSE	KB	Wed, Sep 12, 2007	78.57	79.03	77.85	78.73
1466	NYSE	KB	Tue, Sep 11, 2007	79.29	79.94	78.93	79.80
1465	NYSE	KB	Mon, Sep 10, 2007	79.33	79.33	77.25	78.29
1464	NYSE	KB	Fri, Sep 7, 2007	79.85	79.85	77.48	78.64
1463	NYSE	KB	Thu, Sep 6, 2007	80.29	81.12	79.80	80.88
1462	NYSE	KB	Wed, Sep 5, 2007	81.59	81.69	79.79	80.42
1461	NYSE	KB	Tue, Sep 4, 2007	81.70	82.76	81.19	82.28
1460	NYSE	KB	Fri, Aug 31, 2007	79.50	82.50	79.50	81.45
1459	NYSE	KB	Thu, Aug 30, 2007	78.00	78.69	76.89	77.14
1458	NYSE	KB	Wed, Aug 29, 2007	77.67	79.18	76.56	78.26
1457	NYSE	KB	Tue, Aug 28, 2007	78.80	78.85	76.04	76.50
1456	NYSE	KB	Mon, Aug 27, 2007	79.83	80.20	78.26	79.24
1455	NYSE	KB	Fri, Aug 24, 2007	79.45	80.90	78.81	80.78
1454	NYSE	KB	Thu, Aug 23, 2007	78.00	79.65	77.44	79.21
1453	NYSE	KB	Wed, Aug 22, 2007	78.33	81.00	77.25	79.54
1452	NYSE	KB	Tue, Aug 21, 2007	78.05	78.97	77.10	77.71
1451	NYSE	KB	Mon, Aug 20, 2007	82.35	82.35	77.61	79.02
1450	NYSE	KB	Fri, Aug 17, 2007	76.00	83.28	75.74	80.28
1449	NYSE	KB	Thu, Aug 16, 2007	76.32	76.85	71.75	75.74
1448	NYSE	KB	Wed, Aug 15, 2007	77.20	78.79	76.50	76.70
1447	NYSE	KB	Tue, Aug 14, 2007	80.70	81.21	77.60	78.00
1446	NYSE	KB	Mon, Aug 13, 2007	82.00	82.00	79.42	79.65
1445	NYSE	KB	Fri, Aug 10, 2007	77.00	78.25	74.51	77.50
1444	NYSE	KB	Thu, Aug 9, 2007	79.00	79.94	72.50	77.85
1443	NYSE	KB	Wed, Aug 8, 2007	81.35	83.96	81.14	82.51
1442	NYSE	KB	Tue, Aug 7, 2007	80.99	82.53	79.50	81.32
1441	NYSE	KB	Mon, Aug 6, 2007	79.49	82.10	77.65	81.55
1440	NYSE	KB	Fri, Aug 3, 2007	80.97	81.87	77.61	77.77
1439	NYSE	KB	Thu, Aug 2, 2007	81.40	81.90	80.64	80.97
1438	NYSE	KB	Wed, Aug 1, 2007	83.25	83.54	81.00	83.54
1437	NYSE	KB	Tue, Jul 31, 2007	87.74	88.46	85.40	85.79
1436	NYSE	KB	Mon, Jul 30, 2007	89.69	89.90	88.25	88.81
1435	NYSE	KB	Fri, Jul 27, 2007	90.65	91.98	88.67	89.00
1434	NYSE	KB	Thu, Jul 26, 2007	93.50	93.78	89.54	90.70
1433	NYSE	KB	Wed, Jul 25, 2007	94.98	95.89	93.00	94.71
1432	NYSE	KB	Tue, Jul 24, 2007	95.51	96.28	93.35	93.75
1431	NYSE	KB	Mon, Jul 23, 2007	95.00	95.72	93.89	95.51
1430	NYSE	KB	Fri, Jul 20, 2007	92.75	92.85	89.89	90.41
1429	NYSE	KB	Thu, Jul 19, 2007	91.40	92.33	90.14	91.17
1428	NYSE	KB	Wed, Jul 18, 2007	90.20	90.50	87.37	89.21
1427	NYSE	KB	Tue, Jul 17, 2007	91.97	92.24	90.67	91.50
1426	NYSE	KB	Mon, Jul 16, 2007	92.60	92.90	91.71	91.96
1425	NYSE	KB	Fri, Jul 13, 2007	97.75	97.75	93.64	93.83
1424	NYSE	KB	Thu, Jul 12, 2007	94.15	96.25	93.75	96.10
1423	NYSE	KB	Wed, Jul 11, 2007	93.55	93.69	91.68	92.80
1422	NYSE	KB	Tue, Jul 10, 2007	94.50	94.54	93.00	93.00
1421	NYSE	KB	Mon, Jul 9, 2007	94.29	94.29	92.76	93.07
1420	NYSE	KB	Fri, Jul 6, 2007	91.85	94.00	91.27	92.99
1419	NYSE	KB	Thu, Jul 5, 2007	91.45	91.49	90.10	91.29
1418	NYSE	KB	Tue, Jul 3, 2007	90.45	91.76	90.41	91.69
1417	NYSE	KB	Mon, Jul 2, 2007	88.49	89.74	88.49	89.71
1416	NYSE	KB	Fri, Jun 29, 2007	88.00	88.89	87.26	87.72
1415	NYSE	KB	Thu, Jun 28, 2007	87.77	89.86	87.77	89.31
1414	NYSE	KB	Wed, Jun 27, 2007	88.41	89.65	88.08	89.40
1413	NYSE	KB	Tue, Jun 26, 2007	90.50	90.50	88.69	89.10
1412	NYSE	KB	Mon, Jun 25, 2007	90.49	90.50	88.75	89.42
1411	NYSE	KB	Fri, Jun 22, 2007	91.40	91.70	90.02	90.25
1410	NYSE	KB	Thu, Jun 21, 2007	94.90	95.56	94.05	95.56
1409	NYSE	KB	Wed, Jun 20, 2007	96.00	97.58	95.63	96.45
1408	NYSE	KB	Tue, Jun 19, 2007	92.70	93.01	92.36	92.64
1407	NYSE	KB	Mon, Jun 18, 2007	93.79	94.05	93.04	93.32
1406	NYSE	KB	Fri, Jun 15, 2007	94.30	95.31	93.75	94.49
1405	NYSE	KB	Thu, Jun 14, 2007	93.55	94.92	93.50	94.46
1404	NYSE	KB	Wed, Jun 13, 2007	93.15	93.99	92.63	93.75
1403	NYSE	KB	Tue, Jun 12, 2007	93.31	93.35	91.45	91.71
1402	NYSE	KB	Mon, Jun 11, 2007	91.75	93.35	91.43	92.31
1401	NYSE	KB	Fri, Jun 8, 2007	90.90	92.32	90.56	92.25
1400	NYSE	KB	Thu, Jun 7, 2007	94.20	94.20	90.38	91.40
1399	NYSE	KB	Wed, Jun 6, 2007	95.98	95.98	93.75	94.20
1398	NYSE	KB	Tue, Jun 5, 2007	95.90	96.24	95.23	95.90
1397	NYSE	KB	Mon, Jun 4, 2007	96.45	96.45	95.03	95.90
1396	NYSE	KB	Fri, Jun 1, 2007	93.00	94.31	92.39	93.97
1395	NYSE	KB	Thu, May 31, 2007	91.25	91.66	90.18	90.39
1394	NYSE	KB	Wed, May 30, 2007	88.75	90.56	88.61	90.33
1393	NYSE	KB	Tue, May 29, 2007	89.75	90.43	89.71	90.36
1392	NYSE	KB	Fri, May 25, 2007	89.00	90.18	88.88	89.89
1391	NYSE	KB	Thu, May 24, 2007	90.11	90.24	87.84	88.20
1390	NYSE	KB	Wed, May 23, 2007	89.88	90.89	89.50	90.11
1389	NYSE	KB	Tue, May 22, 2007	89.50	90.30	89.01	90.00
1388	NYSE	KB	Mon, May 21, 2007	88.55	89.25	88.27	88.50
1387	NYSE	KB	Fri, May 18, 2007	90.26	90.75	89.55	90.67
1386	NYSE	KB	Thu, May 17, 2007	91.00	91.57	90.67	90.80
1385	NYSE	KB	Wed, May 16, 2007	92.49	93.62	92.22	93.35
1384	NYSE	KB	Tue, May 15, 2007	91.70	92.58	91.01	91.15
1383	NYSE	KB	Mon, May 14, 2007	90.66	91.43	89.99	90.46
1382	NYSE	KB	Fri, May 11, 2007	89.15	89.74	88.70	89.33
1381	NYSE	KB	Thu, May 10, 2007	88.70	88.83	87.06	87.25
1380	NYSE	KB	Wed, May 9, 2007	88.79	90.03	88.79	90.00
1379	NYSE	KB	Tue, May 8, 2007	88.50	88.50	87.10	88.11
1378	NYSE	KB	Mon, May 7, 2007	89.00	89.18	88.01	88.66
1377	NYSE	KB	Fri, May 4, 2007	90.00	90.64	89.40	89.68
1376	NYSE	KB	Thu, May 3, 2007	91.55	92.54	91.08	91.81
1375	NYSE	KB	Wed, May 2, 2007	90.20	92.12	90.20	91.55
1374	NYSE	KB	Tue, May 1, 2007	89.76	90.45	89.14	90.45
1373	NYSE	KB	Mon, Apr 30, 2007	91.20	91.64	89.56	89.82
1372	NYSE	KB	Fri, Apr 27, 2007	90.51	91.21	89.68	90.02
1371	NYSE	KB	Thu, Apr 26, 2007	90.40	91.35	90.00	91.16
1370	NYSE	KB	Wed, Apr 25, 2007	87.95	88.61	87.29	88.56
1369	NYSE	KB	Tue, Apr 24, 2007	88.35	88.49	87.25	87.78
1368	NYSE	KB	Mon, Apr 23, 2007	90.68	90.93	89.02	89.22
1367	NYSE	KB	Fri, Apr 20, 2007	91.73	92.53	91.49	92.53
1366	NYSE	KB	Thu, Apr 19, 2007	91.09	92.50	90.20	91.69
1365	NYSE	KB	Wed, Apr 18, 2007	92.97	92.97	91.85	92.37
1364	NYSE	KB	Tue, Apr 17, 2007	93.86	94.00	92.21	92.97
1363	NYSE	KB	Mon, Apr 16, 2007	94.99	95.97	94.80	95.31
1362	NYSE	KB	Fri, Apr 13, 2007	95.70	98.00	95.00	96.11
1361	NYSE	KB	Thu, Apr 12, 2007	95.20	96.59	94.36	96.57
1360	NYSE	KB	Wed, Apr 11, 2007	95.90	95.90	93.77	94.10
1359	NYSE	KB	Tue, Apr 10, 2007	94.10	95.25	94.10	95.25
1358	NYSE	KB	Mon, Apr 9, 2007	93.00	93.82	93.00	93.46
1357	NYSE	KB	Thu, Apr 5, 2007	91.64	92.19	91.09	91.84
1356	NYSE	KB	Wed, Apr 4, 2007	93.00	93.00	92.30	92.63
1355	NYSE	KB	Tue, Apr 3, 2007	91.70	93.15	91.69	92.75
1354	NYSE	KB	Mon, Apr 2, 2007	90.16	91.48	90.03	91.45
1353	NYSE	KB	Fri, Mar 30, 2007	90.69	90.85	89.54	90.15
1352	NYSE	KB	Thu, Mar 29, 2007	91.80	92.29	90.02	91.05
1351	NYSE	KB	Wed, Mar 28, 2007	90.00	90.00	89.00	89.38
1350	NYSE	KB	Tue, Mar 27, 2007	91.05	91.11	89.75	90.15
1349	NYSE	KB	Mon, Mar 26, 2007	91.25	91.38	89.19	90.49
1348	NYSE	KB	Fri, Mar 23, 2007	92.00	92.34	91.55	92.10
1347	NYSE	KB	Thu, Mar 22, 2007	92.12	93.09	91.65	92.68
1346	NYSE	KB	Wed, Mar 21, 2007	92.10	94.49	91.06	93.78
1345	NYSE	KB	Tue, Mar 20, 2007	92.84	93.00	91.35	91.75
1344	NYSE	KB	Mon, Mar 19, 2007	90.26	91.87	90.26	91.06
1343	NYSE	KB	Fri, Mar 16, 2007	86.85	88.50	86.85	87.25
1342	NYSE	KB	Thu, Mar 15, 2007	87.60	88.90	87.52	88.02
1341	NYSE	KB	Wed, Mar 14, 2007	86.00	88.22	85.30	88.03
1340	NYSE	KB	Tue, Mar 13, 2007	91.30	91.38	87.66	87.79
1339	NYSE	KB	Mon, Mar 12, 2007	91.73	91.73	90.71	91.35
1338	NYSE	KB	Fri, Mar 9, 2007	90.00	90.24	88.09	88.91
1337	NYSE	KB	Thu, Mar 8, 2007	90.10	91.07	89.88	90.45
1336	NYSE	KB	Wed, Mar 7, 2007	88.05	89.39	88.05	88.43
1335	NYSE	KB	Tue, Mar 6, 2007	87.10	89.82	87.10	89.08
1334	NYSE	KB	Mon, Mar 5, 2007	85.74	86.82	84.46	84.67
1333	NYSE	KB	Fri, Mar 2, 2007	88.05	88.16	86.20	86.89
1332	NYSE	KB	Thu, Mar 1, 2007	88.91	89.18	83.76	88.03
1331	NYSE	KB	Wed, Feb 28, 2007	91.00	91.00	88.68	89.36
1330	NYSE	KB	Tue, Feb 27, 2007	89.70	92.99	86.00	87.51
1329	NYSE	KB	Mon, Feb 26, 2007	95.24	96.00	93.91	95.29
1328	NYSE	KB	Fri, Feb 23, 2007	95.90	95.90	93.50	94.19
1327	NYSE	KB	Thu, Feb 22, 2007	94.00	95.64	93.92	94.89
1326	NYSE	KB	Wed, Feb 21, 2007	92.60	92.86	90.82	92.63
1325	NYSE	KB	Tue, Feb 20, 2007	93.44	93.44	92.35	93.39
1324	NYSE	KB	Fri, Feb 16, 2007	93.50	94.07	93.25	94.07
1323	NYSE	KB	Thu, Feb 15, 2007	93.50	94.90	93.10	93.46
1322	NYSE	KB	Wed, Feb 14, 2007	89.76	93.46	89.70	92.47
1321	NYSE	KB	Tue, Feb 13, 2007	88.25	89.10	88.25	88.91
1320	NYSE	KB	Mon, Feb 12, 2007	88.40	88.70	87.25	88.00
1319	NYSE	KB	Fri, Feb 9, 2007	90.50	90.90	88.51	88.70
1318	NYSE	KB	Thu, Feb 8, 2007	87.93	90.00	87.58	89.66
1317	NYSE	KB	Wed, Feb 7, 2007	88.15	88.25	86.89	87.12
1316	NYSE	KB	Tue, Feb 6, 2007	88.00	88.45	87.54	88.15
1315	NYSE	KB	Mon, Feb 5, 2007	87.25	87.77	86.75	87.37
1314	NYSE	KB	Fri, Feb 2, 2007	88.00	88.09	86.20	87.05
1313	NYSE	KB	Thu, Feb 1, 2007	82.50	85.90	82.01	84.99
1312	NYSE	KB	Wed, Jan 31, 2007	79.05	79.99	78.33	79.53
1311	NYSE	KB	Tue, Jan 30, 2007	78.06	78.97	78.06	78.50
1310	NYSE	KB	Mon, Jan 29, 2007	78.00	78.50	77.25	77.49
1309	NYSE	KB	Fri, Jan 26, 2007	77.90	78.25	76.76	77.64
1308	NYSE	KB	Thu, Jan 25, 2007	79.39	79.69	77.34	77.61
1307	NYSE	KB	Wed, Jan 24, 2007	79.03	79.79	79.00	79.65
1306	NYSE	KB	Tue, Jan 23, 2007	78.60	78.71	78.17	78.50
1305	NYSE	KB	Mon, Jan 22, 2007	77.60	77.95	77.01	77.40
1304	NYSE	KB	Fri, Jan 19, 2007	78.55	79.43	78.02	79.19
1303	NYSE	KB	Thu, Jan 18, 2007	79.55	80.00	79.22	79.29
1302	NYSE	KB	Wed, Jan 17, 2007	79.90	80.38	79.57	79.99
1301	NYSE	KB	Tue, Jan 16, 2007	78.90	79.60	78.80	79.50
1300	NYSE	KB	Fri, Jan 12, 2007	77.40	78.85	76.67	78.85
1299	NYSE	KB	Thu, Jan 11, 2007	76.00	77.40	75.80	76.57
1298	NYSE	KB	Wed, Jan 10, 2007	75.62	76.03	74.41	75.67
1297	NYSE	KB	Tue, Jan 9, 2007	76.70	76.90	75.22	75.52
1296	NYSE	KB	Mon, Jan 8, 2007	76.00	76.30	75.50	76.11
1295	NYSE	KB	Fri, Jan 5, 2007	76.00	76.00	75.10	75.55
1294	NYSE	KB	Thu, Jan 4, 2007	76.01	76.55	76.00	76.30
1293	NYSE	KB	Wed, Jan 3, 2007	78.25	79.23	77.21	78.27
1292	NYSE	KB	Fri, Dec 29, 2006	80.98	80.98	80.38	80.64
1291	NYSE	KB	Thu, Dec 28, 2006	80.80	80.80	79.47	80.39
1290	NYSE	KB	Wed, Dec 27, 2006	80.50	81.67	80.00	81.40
1289	NYSE	KB	Tue, Dec 26, 2006	80.79	81.33	80.25	81.25
1288	NYSE	KB	Fri, Dec 22, 2006	80.10	80.30	79.53	80.10
1287	NYSE	KB	Thu, Dec 21, 2006	80.50	80.50	79.60	80.34
1286	NYSE	KB	Wed, Dec 20, 2006	80.93	81.19	80.07	80.50
1285	NYSE	KB	Tue, Dec 19, 2006	79.95	80.66	79.28	80.61
1284	NYSE	KB	Mon, Dec 18, 2006	80.70	81.00	79.80	79.90
1283	NYSE	KB	Fri, Dec 15, 2006	79.60	80.68	79.50	80.48
1282	NYSE	KB	Thu, Dec 14, 2006	77.50	79.35	77.50	79.06
1281	NYSE	KB	Wed, Dec 13, 2006	76.75	77.04	76.01	76.53
1280	NYSE	KB	Tue, Dec 12, 2006	76.00	76.48	75.42	76.00
1279	NYSE	KB	Mon, Dec 11, 2006	78.00	78.01	77.00	77.55
1278	NYSE	KB	Fri, Dec 8, 2006	76.50	77.19	76.36	76.72
1277	NYSE	KB	Thu, Dec 7, 2006	77.95	78.05	77.34	77.47
1276	NYSE	KB	Wed, Dec 6, 2006	78.20	78.90	78.05	78.30
1275	NYSE	KB	Tue, Dec 5, 2006	77.39	78.24	76.46	78.21
1274	NYSE	KB	Mon, Dec 4, 2006	76.25	77.95	76.25	77.95
1273	NYSE	KB	Fri, Dec 1, 2006	77.42	77.45	75.48	76.15
1272	NYSE	KB	Thu, Nov 30, 2006	77.65	78.40	77.11	78.25
1271	NYSE	KB	Wed, Nov 29, 2006	76.85	77.82	76.84	77.63
1270	NYSE	KB	Tue, Nov 28, 2006	76.70	76.97	75.81	76.74
1269	NYSE	KB	Mon, Nov 27, 2006	77.80	78.02	76.37	76.67
1268	NYSE	KB	Fri, Nov 24, 2006	76.60	77.49	76.52	77.11
1267	NYSE	KB	Wed, Nov 22, 2006	78.20	78.78	78.01	78.73
1266	NYSE	KB	Tue, Nov 21, 2006	76.60	77.96	76.60	77.84
1265	NYSE	KB	Mon, Nov 20, 2006	78.00	78.20	77.60	77.90
1264	NYSE	KB	Fri, Nov 17, 2006	78.25	78.48	77.56	77.80
1263	NYSE	KB	Thu, Nov 16, 2006	78.95	78.98	78.55	78.80
1262	NYSE	KB	Wed, Nov 15, 2006	80.00	80.12	79.21	79.59
1261	NYSE	KB	Tue, Nov 14, 2006	81.50	81.80	81.00	81.80
1260	NYSE	KB	Mon, Nov 13, 2006	81.00	81.02	80.25	80.75
1259	NYSE	KB	Fri, Nov 10, 2006	81.05	81.10	80.32	80.55
1258	NYSE	KB	Thu, Nov 9, 2006	80.75	81.39	80.40	80.80
1257	NYSE	KB	Wed, Nov 8, 2006	79.05	79.95	78.55	79.60
1256	NYSE	KB	Tue, Nov 7, 2006	79.90	80.05	79.31	79.82
1255	NYSE	KB	Mon, Nov 6, 2006	78.60	79.70	78.27	79.68
1254	NYSE	KB	Fri, Nov 3, 2006	78.50	78.61	77.56	77.90
1253	NYSE	KB	Thu, Nov 2, 2006	79.00	79.31	78.20	78.88
1252	NYSE	KB	Wed, Nov 1, 2006	78.80	78.92	77.80	77.83
1251	NYSE	KB	Tue, Oct 31, 2006	79.45	79.87	78.33	79.36
1250	NYSE	KB	Mon, Oct 30, 2006	82.23	82.23	77.10	79.01
1249	NYSE	KB	Fri, Oct 27, 2006	82.29	82.79	82.20	82.22
1248	NYSE	KB	Thu, Oct 26, 2006	81.30	82.09	81.16	82.04
1247	NYSE	KB	Wed, Oct 25, 2006	80.65	81.05	80.40	80.90
1246	NYSE	KB	Tue, Oct 24, 2006	80.37	80.65	80.13	80.65
1245	NYSE	KB	Mon, Oct 23, 2006	79.83	80.30	79.21	80.01
1244	NYSE	KB	Fri, Oct 20, 2006	82.00	82.05	81.17	81.60
1243	NYSE	KB	Thu, Oct 19, 2006	83.30	83.90	82.85	83.44
1242	NYSE	KB	Wed, Oct 18, 2006	83.20	84.50	83.04	83.80
1241	NYSE	KB	Tue, Oct 17, 2006	82.25	82.43	81.50	82.12
1240	NYSE	KB	Mon, Oct 16, 2006	81.60	82.60	81.55	82.42
1239	NYSE	KB	Fri, Oct 13, 2006	80.25	81.00	80.10	80.62
1238	NYSE	KB	Thu, Oct 12, 2006	78.70	80.40	78.69	80.27
1237	NYSE	KB	Wed, Oct 11, 2006	77.85	78.97	77.40	78.50
1236	NYSE	KB	Tue, Oct 10, 2006	78.00	78.00	77.21	77.93
1235	NYSE	KB	Mon, Oct 9, 2006	76.35	77.19	75.94	76.63
1234	NYSE	KB	Fri, Oct 6, 2006	80.05	80.21	78.81	79.06
1233	NYSE	KB	Thu, Oct 5, 2006	79.25	80.81	78.30	80.58
1232	NYSE	KB	Wed, Oct 4, 2006	77.50	79.12	77.00	78.96
1231	NYSE	KB	Tue, Oct 3, 2006	77.75	77.75	76.66	77.17
1230	NYSE	KB	Mon, Oct 2, 2006	78.40	78.95	77.52	77.85
1229	NYSE	KB	Fri, Sep 29, 2006	79.10	79.28	77.99	78.03
1228	NYSE	KB	Thu, Sep 28, 2006	79.10	79.74	78.93	79.33
1227	NYSE	KB	Wed, Sep 27, 2006	79.05	79.40	78.50	78.70
1226	NYSE	KB	Tue, Sep 26, 2006	76.60	77.50	76.33	77.49
1225	NYSE	KB	Mon, Sep 25, 2006	77.10	77.27	75.80	76.87
1224	NYSE	KB	Fri, Sep 22, 2006	76.44	76.44	74.90	75.48
1223	NYSE	KB	Thu, Sep 21, 2006	78.00	78.26	75.88	76.46
1222	NYSE	KB	Wed, Sep 20, 2006	78.30	79.52	78.02	78.90
1221	NYSE	KB	Tue, Sep 19, 2006	79.00	79.18	77.30	78.31
1220	NYSE	KB	Mon, Sep 18, 2006	78.50	79.09	78.25	78.55
1219	NYSE	KB	Fri, Sep 15, 2006	78.10	78.40	76.88	77.30
1218	NYSE	KB	Thu, Sep 14, 2006	79.05	79.15	77.85	78.33
1217	NYSE	KB	Wed, Sep 13, 2006	78.80	78.80	77.16	78.35
1216	NYSE	KB	Tue, Sep 12, 2006	80.00	80.89	79.57	80.89
1215	NYSE	KB	Mon, Sep 11, 2006	99.20	99.20	79.25	79.65
1214	NYSE	KB	Fri, Sep 8, 2006	82.75	82.76	81.29	81.97
1213	NYSE	KB	Thu, Sep 7, 2006	83.10	83.13	81.57	82.23
1212	NYSE	KB	Wed, Sep 6, 2006	84.42	84.48	83.15	83.32
1211	NYSE	KB	Tue, Sep 5, 2006	83.70	84.90	83.35	84.75
1210	NYSE	KB	Fri, Sep 1, 2006	80.65	82.21	80.65	81.90
1209	NYSE	KB	Thu, Aug 31, 2006	80.25	80.95	80.00	80.58
1208	NYSE	KB	Wed, Aug 30, 2006	80.60	81.00	79.74	79.88
1207	NYSE	KB	Tue, Aug 29, 2006	80.55	81.28	80.35	81.12
1206	NYSE	KB	Mon, Aug 28, 2006	80.10	81.47	79.69	80.64
1205	NYSE	KB	Fri, Aug 25, 2006	80.10	80.84	79.90	80.11
1204	NYSE	KB	Thu, Aug 24, 2006	80.50	80.87	79.61	80.00
1203	NYSE	KB	Wed, Aug 23, 2006	82.10	82.19	79.75	80.20
1202	NYSE	KB	Tue, Aug 22, 2006	82.25	82.43	81.05	81.40
1201	NYSE	KB	Mon, Aug 21, 2006	81.70	81.78	81.25	81.37
1200	NYSE	KB	Fri, Aug 18, 2006	82.75	82.80	81.82	82.47
1199	NYSE	KB	Thu, Aug 17, 2006	83.90	84.55	82.08	83.00
1198	NYSE	KB	Wed, Aug 16, 2006	83.05	83.94	82.59	83.89
1197	NYSE	KB	Tue, Aug 15, 2006	82.00	82.40	81.25	82.34
1196	NYSE	KB	Mon, Aug 14, 2006	80.30	81.10	80.17	80.40
1195	NYSE	KB	Fri, Aug 11, 2006	80.05	80.40	79.72	79.87
1194	NYSE	KB	Thu, Aug 10, 2006	82.10	82.10	80.25	81.26
1193	NYSE	KB	Wed, Aug 9, 2006	83.30	83.69	81.71	81.80
1192	NYSE	KB	Tue, Aug 8, 2006	83.75	83.84	82.26	82.30
1191	NYSE	KB	Mon, Aug 7, 2006	81.45	82.62	81.34	81.87
1190	NYSE	KB	Fri, Aug 4, 2006	83.50	84.06	81.58	82.40
1189	NYSE	KB	Thu, Aug 3, 2006	80.90	81.29	80.44	81.10
1188	NYSE	KB	Wed, Aug 2, 2006	82.90	83.88	82.62	83.78
1187	NYSE	KB	Tue, Aug 1, 2006	82.95	83.24	81.77	82.60
1186	NYSE	KB	Mon, Jul 31, 2006	87.30	87.32	85.30	86.24
1185	NYSE	KB	Fri, Jul 28, 2006	87.00	89.41	86.89	89.32
1184	NYSE	KB	Thu, Jul 27, 2006	88.24	88.25	86.12	86.55
1183	NYSE	KB	Wed, Jul 26, 2006	84.76	85.36	83.57	84.57
1182	NYSE	KB	Tue, Jul 25, 2006	83.54	85.50	83.12	85.01
1181	NYSE	KB	Mon, Jul 24, 2006	81.85	84.60	81.48	84.44
1180	NYSE	KB	Fri, Jul 21, 2006	81.80	81.80	80.07	80.10
1179	NYSE	KB	Thu, Jul 20, 2006	82.20	82.29	79.82	80.07
1178	NYSE	KB	Wed, Jul 19, 2006	76.20	81.38	75.99	81.34
1177	NYSE	KB	Tue, Jul 18, 2006	76.75	77.67	75.25	76.87
1176	NYSE	KB	Mon, Jul 17, 2006	77.50	77.50	75.81	76.43
1175	NYSE	KB	Fri, Jul 14, 2006	77.50	78.00	76.95	77.35
1174	NYSE	KB	Thu, Jul 13, 2006	80.50	80.50	77.87	78.10
1173	NYSE	KB	Wed, Jul 12, 2006	80.50	81.04	80.01	80.01
1172	NYSE	KB	Tue, Jul 11, 2006	81.75	81.97	80.06	81.90
1171	NYSE	KB	Mon, Jul 10, 2006	82.60	82.79	81.28	81.82
1170	NYSE	KB	Fri, Jul 7, 2006	80.48	80.90	78.98	79.00
1169	NYSE	KB	Thu, Jul 6, 2006	79.50	81.49	79.44	80.36
1168	NYSE	KB	Wed, Jul 5, 2006	80.25	81.28	79.58	80.27
1167	NYSE	KB	Mon, Jul 3, 2006	83.30	84.40	83.24	84.40
1166	NYSE	KB	Fri, Jun 30, 2006	82.00	83.75	82.00	83.06
1165	NYSE	KB	Thu, Jun 29, 2006	78.30	81.56	77.85	81.56
1164	NYSE	KB	Wed, Jun 28, 2006	77.50	77.62	75.80	76.85
1163	NYSE	KB	Tue, Jun 27, 2006	77.30	77.50	75.60	75.75
1162	NYSE	KB	Mon, Jun 26, 2006	75.35	76.81	75.35	76.49
1161	NYSE	KB	Fri, Jun 23, 2006	74.50	75.95	74.33	75.40
1160	NYSE	KB	Thu, Jun 22, 2006	77.40	77.40	75.86	76.40
1159	NYSE	KB	Wed, Jun 21, 2006	74.80	78.57	74.74	77.37
1158	NYSE	KB	Tue, Jun 20, 2006	76.00	77.09	75.58	76.61
1157	NYSE	KB	Mon, Jun 19, 2006	77.20	77.99	75.79	75.86
1156	NYSE	KB	Fri, Jun 16, 2006	79.45	79.58	77.95	78.91
1155	NYSE	KB	Thu, Jun 15, 2006	76.50	80.20	76.50	79.90
1154	NYSE	KB	Wed, Jun 14, 2006	76.00	76.65	75.30	76.65
1153	NYSE	KB	Tue, Jun 13, 2006	72.80	73.75	72.55	73.20
1152	NYSE	KB	Mon, Jun 12, 2006	74.25	74.66	72.40	72.45
1151	NYSE	KB	Fri, Jun 9, 2006	75.15	76.45	73.37	73.90
1150	NYSE	KB	Thu, Jun 8, 2006	73.00	74.92	71.60	74.70
1149	NYSE	KB	Wed, Jun 7, 2006	77.55	79.36	76.87	77.50
1148	NYSE	KB	Tue, Jun 6, 2006	77.36	79.10	76.63	79.10
1147	NYSE	KB	Mon, Jun 5, 2006	81.25	81.26	77.60	77.66
1146	NYSE	KB	Fri, Jun 2, 2006	82.25	83.00	81.25	82.09
1145	NYSE	KB	Thu, Jun 1, 2006	79.93	81.18	79.50	80.95
1144	NYSE	KB	Wed, May 31, 2006	79.55	81.00	79.55	80.48
1143	NYSE	KB	Tue, May 30, 2006	81.67	82.35	78.82	79.01
1142	NYSE	KB	Fri, May 26, 2006	83.25	84.33	82.64	83.79
1141	NYSE	KB	Thu, May 25, 2006	77.40	80.30	77.37	79.79
1140	NYSE	KB	Wed, May 24, 2006	81.25	81.25	76.99	79.35
1139	NYSE	KB	Tue, May 23, 2006	82.30	85.50	82.30	82.61
1138	NYSE	KB	Mon, May 22, 2006	81.65	82.70	79.00	82.18
1137	NYSE	KB	Fri, May 19, 2006	87.00	87.25	83.83	86.93
1136	NYSE	KB	Thu, May 18, 2006	86.70	88.00	85.03	85.04
1135	NYSE	KB	Wed, May 17, 2006	90.40	90.55	86.08	86.95
1134	NYSE	KB	Tue, May 16, 2006	87.20	90.17	87.15	89.21
1133	NYSE	KB	Mon, May 15, 2006	87.50	88.69	87.00	87.75
1132	NYSE	KB	Fri, May 12, 2006	92.15	92.21	89.00	89.18
1131	NYSE	KB	Thu, May 11, 2006	94.30	94.69	91.81	92.66
1130	NYSE	KB	Wed, May 10, 2006	95.15	95.48	94.32	95.00
1129	NYSE	KB	Tue, May 9, 2006	96.00	97.81	95.90	96.58
1128	NYSE	KB	Mon, May 8, 2006	97.00	98.60	96.96	97.50
1127	NYSE	KB	Fri, May 5, 2006	95.25	98.37	95.20	97.24
1126	NYSE	KB	Thu, May 4, 2006	93.80	95.55	93.52	95.55
1125	NYSE	KB	Wed, May 3, 2006	94.00	94.75	93.94	94.73
1124	NYSE	KB	Tue, May 2, 2006	93.70	97.14	93.00	96.75
1123	NYSE	KB	Mon, May 1, 2006	88.80	90.08	88.56	88.90
1122	NYSE	KB	Fri, Apr 28, 2006	89.60	89.86	89.03	89.05
1121	NYSE	KB	Thu, Apr 27, 2006	91.40	92.64	90.36	91.34
1120	NYSE	KB	Wed, Apr 26, 2006	90.00	91.32	89.83	91.30
1119	NYSE	KB	Tue, Apr 25, 2006	87.75	87.90	86.80	87.03
1118	NYSE	KB	Mon, Apr 24, 2006	84.25	85.50	84.15	85.43
1117	NYSE	KB	Fri, Apr 21, 2006	85.90	86.70	85.20	85.63
1116	NYSE	KB	Thu, Apr 20, 2006	85.05	85.94	84.60	85.00
1115	NYSE	KB	Wed, Apr 19, 2006	86.45	86.89	85.55	86.81
1114	NYSE	KB	Tue, Apr 18, 2006	85.35	86.45	85.00	86.20
1113	NYSE	KB	Mon, Apr 17, 2006	86.30	86.36	85.40	85.57
1112	NYSE	KB	Thu, Apr 13, 2006	85.30	85.79	85.07	85.49
1111	NYSE	KB	Wed, Apr 12, 2006	84.80	85.70	84.80	85.53
1110	NYSE	KB	Tue, Apr 11, 2006	84.90	85.50	83.27	83.35
1109	NYSE	KB	Mon, Apr 10, 2006	88.00	88.18	85.51	85.60
1108	NYSE	KB	Fri, Apr 7, 2006	89.70	90.45	88.70	88.81
1107	NYSE	KB	Thu, Apr 6, 2006	88.65	89.83	88.25	88.32
1106	NYSE	KB	Wed, Apr 5, 2006	89.50	89.50	87.30	88.65
1105	NYSE	KB	Tue, Apr 4, 2006	89.00	89.01	88.00	88.48
1104	NYSE	KB	Mon, Apr 3, 2006	88.40	90.85	88.40	90.42
1103	NYSE	KB	Fri, Mar 31, 2006	85.50	86.09	85.26	85.52
1102	NYSE	KB	Thu, Mar 30, 2006	84.94	84.94	82.79	83.25
1101	NYSE	KB	Wed, Mar 29, 2006	82.50	83.93	82.45	83.82
1100	NYSE	KB	Tue, Mar 28, 2006	84.70	84.75	82.38	83.00
1099	NYSE	KB	Mon, Mar 27, 2006	85.15	86.10	85.00	86.10
1098	NYSE	KB	Fri, Mar 24, 2006	83.95	84.20	83.11	83.50
1097	NYSE	KB	Thu, Mar 23, 2006	82.50	84.70	82.00	82.40
1096	NYSE	KB	Wed, Mar 22, 2006	78.00	80.25	77.94	80.00
1095	NYSE	KB	Tue, Mar 21, 2006	77.25	77.48	76.55	77.00
1094	NYSE	KB	Mon, Mar 20, 2006	77.50	78.17	77.34	77.89
1093	NYSE	KB	Fri, Mar 17, 2006	76.20	76.72	75.81	76.35
1092	NYSE	KB	Thu, Mar 16, 2006	76.35	76.50	75.57	76.37
1091	NYSE	KB	Wed, Mar 15, 2006	75.90	77.36	75.67	77.00
1090	NYSE	KB	Tue, Mar 14, 2006	75.40	75.69	74.85	75.41
1089	NYSE	KB	Mon, Mar 13, 2006	75.85	75.94	74.79	75.20
1088	NYSE	KB	Fri, Mar 10, 2006	72.75	73.70	72.75	73.65
1087	NYSE	KB	Thu, Mar 9, 2006	73.05	74.13	72.59	72.63
1086	NYSE	KB	Wed, Mar 8, 2006	73.50	73.50	72.00	72.65
1085	NYSE	KB	Tue, Mar 7, 2006	74.00	74.00	72.64	73.40
1084	NYSE	KB	Mon, Mar 6, 2006	75.35	75.51	73.39	74.00
1083	NYSE	KB	Fri, Mar 3, 2006	75.55	75.55	73.58	74.20
1082	NYSE	KB	Thu, Mar 2, 2006	77.20	77.22	76.72	76.97
1081	NYSE	KB	Wed, Mar 1, 2006	77.00	77.38	76.54	77.18
1080	NYSE	KB	Tue, Feb 28, 2006	76.81	76.95	75.45	75.75
1079	NYSE	KB	Mon, Feb 27, 2006	77.40	77.68	76.85	77.40
1078	NYSE	KB	Fri, Feb 24, 2006	77.00	77.83	76.70	77.25
1077	NYSE	KB	Thu, Feb 23, 2006	77.60	77.60	76.62	77.15
1076	NYSE	KB	Wed, Feb 22, 2006	76.62	76.75	75.95	76.67
1075	NYSE	KB	Tue, Feb 21, 2006	78.10	78.94	78.10	78.58
1074	NYSE	KB	Fri, Feb 17, 2006	79.55	79.57	78.82	79.15
1073	NYSE	KB	Thu, Feb 16, 2006	78.30	79.20	77.97	78.82
1072	NYSE	KB	Wed, Feb 15, 2006	76.45	76.98	75.25	76.98
1071	NYSE	KB	Tue, Feb 14, 2006	76.90	77.99	76.55	77.67
1070	NYSE	KB	Mon, Feb 13, 2006	76.85	76.85	74.76	75.49
1069	NYSE	KB	Fri, Feb 10, 2006	78.75	78.75	77.14	78.00
1068	NYSE	KB	Thu, Feb 9, 2006	75.60	78.00	75.30	76.90
1067	NYSE	KB	Wed, Feb 8, 2006	71.50	73.02	71.36	73.02
1066	NYSE	KB	Tue, Feb 7, 2006	74.10	74.13	71.73	72.40
1065	NYSE	KB	Mon, Feb 6, 2006	75.10	76.10	74.95	75.75
1064	NYSE	KB	Fri, Feb 3, 2006	71.90	74.00	71.76	72.49
1063	NYSE	KB	Thu, Feb 2, 2006	76.10	76.40	75.13	75.39
1062	NYSE	KB	Wed, Feb 1, 2006	77.85	78.73	77.79	78.16
1061	NYSE	KB	Tue, Jan 31, 2006	79.40	79.99	79.23	79.74
1060	NYSE	KB	Mon, Jan 30, 2006	79.50	80.08	79.34	80.00
1059	NYSE	KB	Fri, Jan 27, 2006	79.90	80.75	79.00	79.50
1058	NYSE	KB	Thu, Jan 26, 2006	77.25	78.73	77.20	77.83
1057	NYSE	KB	Wed, Jan 25, 2006	76.00	77.15	75.90	77.00
1056	NYSE	KB	Tue, Jan 24, 2006	73.75	74.99	72.66	74.95
1055	NYSE	KB	Mon, Jan 23, 2006	67.75	68.67	67.75	68.25
1054	NYSE	KB	Fri, Jan 20, 2006	68.25	68.46	66.25	66.25
1053	NYSE	KB	Thu, Jan 19, 2006	69.25	70.50	69.02	69.57
1052	NYSE	KB	Wed, Jan 18, 2006	67.80	69.23	67.80	68.83
1051	NYSE	KB	Tue, Jan 17, 2006	70.50	70.69	69.20	69.62
1050	NYSE	KB	Fri, Jan 13, 2006	73.70	74.14	73.40	74.09
1049	NYSE	KB	Thu, Jan 12, 2006	73.60	74.01	72.32	72.60
1048	NYSE	KB	Wed, Jan 11, 2006	74.20	74.92	73.78	74.63
1047	NYSE	KB	Tue, Jan 10, 2006	74.00	74.14	73.33	73.72
1046	NYSE	KB	Mon, Jan 9, 2006	77.50	78.65	77.50	78.18
1045	NYSE	KB	Fri, Jan 6, 2006	76.80	78.41	76.70	77.93
1044	NYSE	KB	Thu, Jan 5, 2006	75.50	75.54	74.70	74.74
1043	NYSE	KB	Wed, Jan 4, 2006	75.75	75.79	75.11	75.17
1042	NYSE	KB	Tue, Jan 3, 2006	75.10	76.99	75.05	76.40
1041	NYSE	KB	Fri, Dec 30, 2005	74.90	75.00	74.09	74.71
1040	NYSE	KB	Thu, Dec 29, 2005	75.47	75.56	74.90	74.90
1039	NYSE	KB	Wed, Dec 28, 2005	75.00	75.52	74.94	75.47
1038	NYSE	KB	Tue, Dec 27, 2005	76.05	76.20	75.56	75.67
1037	NYSE	KB	Fri, Dec 23, 2005	74.25	74.57	73.65	74.53
1036	NYSE	KB	Thu, Dec 22, 2005	73.60	73.75	73.50	73.60
1035	NYSE	KB	Wed, Dec 21, 2005	73.50	73.83	72.30	72.35
1034	NYSE	KB	Tue, Dec 20, 2005	71.00	71.12	70.36	70.37
1033	NYSE	KB	Mon, Dec 19, 2005	71.75	72.34	71.52	71.54
1032	NYSE	KB	Fri, Dec 16, 2005	71.20	71.39	71.11	71.12
1031	NYSE	KB	Thu, Dec 15, 2005	71.60	71.64	71.03	71.30
1030	NYSE	KB	Wed, Dec 14, 2005	71.80	72.00	71.33	71.50
1029	NYSE	KB	Tue, Dec 13, 2005	71.10	72.14	70.76	71.55
1028	NYSE	KB	Mon, Dec 12, 2005	71.40	72.51	71.40	72.04
1027	NYSE	KB	Fri, Dec 9, 2005	69.75	70.40	69.42	69.95
1026	NYSE	KB	Thu, Dec 8, 2005	70.25	70.71	70.08	70.40
1025	NYSE	KB	Wed, Dec 7, 2005	70.75	70.75	69.70	70.02
1024	NYSE	KB	Tue, Dec 6, 2005	67.85	68.50	67.56	67.72
1023	NYSE	KB	Mon, Dec 5, 2005	65.50	66.10	65.33	65.70
1022	NYSE	KB	Fri, Dec 2, 2005	64.90	64.94	64.05	64.35
1021	NYSE	KB	Thu, Dec 1, 2005	64.40	65.64	64.21	64.90
1020	NYSE	KB	Wed, Nov 30, 2005	65.62	66.18	65.34	65.99
1019	NYSE	KB	Tue, Nov 29, 2005	63.30	64.19	63.30	63.52
1018	NYSE	KB	Mon, Nov 28, 2005	64.50	64.94	63.30	63.44
1017	NYSE	KB	Fri, Nov 25, 2005	64.20	64.87	64.12	64.50
1016	NYSE	KB	Wed, Nov 23, 2005	62.82	64.98	62.71	64.05
1015	NYSE	KB	Tue, Nov 22, 2005	60.95	61.85	60.56	61.73
1014	NYSE	KB	Mon, Nov 21, 2005	63.10	63.75	62.81	63.39
1013	NYSE	KB	Fri, Nov 18, 2005	65.40	65.40	64.55	64.75
1012	NYSE	KB	Thu, Nov 17, 2005	64.30	65.48	64.30	65.32
1011	NYSE	KB	Wed, Nov 16, 2005	64.25	64.39	64.00	64.20
1010	NYSE	KB	Tue, Nov 15, 2005	64.00	64.90	64.00	64.29
1009	NYSE	KB	Mon, Nov 14, 2005	64.75	65.19	63.76	64.70
1008	NYSE	KB	Fri, Nov 11, 2005	64.75	65.66	64.75	65.31
1007	NYSE	KB	Thu, Nov 10, 2005	62.55	63.87	61.85	63.49
1006	NYSE	KB	Wed, Nov 9, 2005	62.50	63.28	62.42	63.01
1005	NYSE	KB	Tue, Nov 8, 2005	61.55	61.70	61.25	61.64
1004	NYSE	KB	Mon, Nov 7, 2005	60.90	61.48	60.66	61.28
1003	NYSE	KB	Fri, Nov 4, 2005	61.20	61.49	60.82	61.14
1002	NYSE	KB	Thu, Nov 3, 2005	62.58	63.50	62.37	62.51
1001	NYSE	KB	Wed, Nov 2, 2005	61.82	63.00	61.47	63.00
1000	NYSE	KB	Tue, Nov 1, 2005	60.21	61.34	60.21	60.90
999	NYSE	KB	Mon, Oct 31, 2005	57.25	58.74	57.08	58.42
998	NYSE	KB	Fri, Oct 28, 2005	54.25	55.10	54.20	54.84
997	NYSE	KB	Thu, Oct 27, 2005	56.00	56.23	55.58	55.90
996	NYSE	KB	Wed, Oct 26, 2005	54.98	55.89	54.96	55.53
995	NYSE	KB	Tue, Oct 25, 2005	55.04	55.12	54.01	54.48
994	NYSE	KB	Mon, Oct 24, 2005	55.35	56.25	55.10	56.10
993	NYSE	KB	Fri, Oct 21, 2005	55.30	56.09	55.26	56.09
992	NYSE	KB	Thu, Oct 20, 2005	55.10	55.14	53.50	54.10
991	NYSE	KB	Wed, Oct 19, 2005	54.50	55.22	54.07	55.10
990	NYSE	KB	Tue, Oct 18, 2005	55.60	56.22	54.90	55.08
989	NYSE	KB	Mon, Oct 17, 2005	54.40	55.26	54.25	54.84
988	NYSE	KB	Fri, Oct 14, 2005	55.20	55.68	54.59	55.57
987	NYSE	KB	Thu, Oct 13, 2005	55.41	55.71	54.71	55.37
986	NYSE	KB	Wed, Oct 12, 2005	57.75	57.75	55.54	56.25
985	NYSE	KB	Tue, Oct 11, 2005	59.75	60.46	59.50	59.58
984	NYSE	KB	Mon, Oct 10, 2005	58.75	58.75	57.61	57.81
983	NYSE	KB	Fri, Oct 7, 2005	56.25	57.75	56.25	57.31
982	NYSE	KB	Thu, Oct 6, 2005	56.10	56.10	54.42	55.00
981	NYSE	KB	Wed, Oct 5, 2005	58.61	58.72	56.92	56.92
980	NYSE	KB	Tue, Oct 4, 2005	60.48	60.50	59.63	59.63
979	NYSE	KB	Mon, Oct 3, 2005	59.25	60.42	59.25	60.18
978	NYSE	KB	Fri, Sep 30, 2005	59.45	59.49	58.82	59.25
977	NYSE	KB	Thu, Sep 29, 2005	61.10	61.18	60.31	60.65
976	NYSE	KB	Wed, Sep 28, 2005	62.44	62.44	60.90	61.00
975	NYSE	KB	Tue, Sep 27, 2005	60.50	60.98	60.25	60.91
974	NYSE	KB	Mon, Sep 26, 2005	59.72	60.98	59.72	60.71
973	NYSE	KB	Fri, Sep 23, 2005	58.40	59.05	58.33	58.99
972	NYSE	KB	Thu, Sep 22, 2005	59.90	59.94	59.21	59.38
971	NYSE	KB	Wed, Sep 21, 2005	58.80	59.55	58.80	59.19
970	NYSE	KB	Tue, Sep 20, 2005	59.75	60.35	59.02	59.30
969	NYSE	KB	Mon, Sep 19, 2005	58.85	59.60	58.70	59.17
968	NYSE	KB	Fri, Sep 16, 2005	57.50	58.51	57.50	58.05
967	NYSE	KB	Thu, Sep 15, 2005	56.53	56.83	56.31	56.79
966	NYSE	KB	Wed, Sep 14, 2005	55.35	55.87	54.91	55.31
965	NYSE	KB	Tue, Sep 13, 2005	54.90	55.02	54.40	54.49
964	NYSE	KB	Mon, Sep 12, 2005	54.75	55.49	54.70	54.87
963	NYSE	KB	Fri, Sep 9, 2005	53.40	54.19	53.39	54.04
962	NYSE	KB	Thu, Sep 8, 2005	53.20	53.25	52.97	53.15
961	NYSE	KB	Wed, Sep 7, 2005	53.10	53.92	52.85	53.85
960	NYSE	KB	Tue, Sep 6, 2005	51.85	52.93	51.80	52.90
959	NYSE	KB	Fri, Sep 2, 2005	52.12	52.38	51.87	52.15
958	NYSE	KB	Thu, Sep 1, 2005	52.00	52.50	51.80	52.32
957	NYSE	KB	Wed, Aug 31, 2005	49.75	50.68	49.72	50.68
956	NYSE	KB	Tue, Aug 30, 2005	49.50	49.58	49.20	49.34
955	NYSE	KB	Mon, Aug 29, 2005	49.80	50.49	49.40	50.29
954	NYSE	KB	Fri, Aug 26, 2005	50.21	50.47	50.08	50.19
953	NYSE	KB	Thu, Aug 25, 2005	51.74	51.84	51.31	51.70
952	NYSE	KB	Wed, Aug 24, 2005	51.35	51.60	51.32	51.40
951	NYSE	KB	Tue, Aug 23, 2005	53.00	53.00	52.14	52.40
950	NYSE	KB	Mon, Aug 22, 2005	53.40	53.53	52.93	53.00
949	NYSE	KB	Fri, Aug 19, 2005	51.49	51.84	51.21	51.40
948	NYSE	KB	Thu, Aug 18, 2005	52.30	52.45	51.80	51.96
947	NYSE	KB	Wed, Aug 17, 2005	53.20	53.55	52.96	53.02
946	NYSE	KB	Tue, Aug 16, 2005	53.33	53.55	52.79	52.98
945	NYSE	KB	Mon, Aug 15, 2005	53.89	53.90	53.27	53.79
944	NYSE	KB	Fri, Aug 12, 2005	54.55	54.61	53.36	53.69
943	NYSE	KB	Thu, Aug 11, 2005	54.00	54.40	54.00	54.32
942	NYSE	KB	Wed, Aug 10, 2005	54.15	54.74	53.90	54.00
941	NYSE	KB	Tue, Aug 9, 2005	53.35	53.80	53.25	53.50
940	NYSE	KB	Mon, Aug 8, 2005	52.15	52.45	52.04	52.07
939	NYSE	KB	Fri, Aug 5, 2005	51.70	51.70	51.11	51.19
938	NYSE	KB	Thu, Aug 4, 2005	52.20	52.39	51.94	52.21
937	NYSE	KB	Wed, Aug 3, 2005	52.60	53.08	52.45	52.67
936	NYSE	KB	Tue, Aug 2, 2005	53.50	54.54	53.47	54.32
935	NYSE	KB	Mon, Aug 1, 2005	52.85	53.44	52.85	53.39
934	NYSE	KB	Fri, Jul 29, 2005	53.00	53.83	52.66	52.68
933	NYSE	KB	Thu, Jul 28, 2005	52.85	53.37	52.10	53.08
932	NYSE	KB	Wed, Jul 27, 2005	51.75	52.57	51.00	52.53
931	NYSE	KB	Tue, Jul 26, 2005	50.85	51.25	50.80	51.24
930	NYSE	KB	Mon, Jul 25, 2005	50.00	51.46	50.00	50.69
929	NYSE	KB	Fri, Jul 22, 2005	48.73	48.90	48.51	48.81
928	NYSE	KB	Thu, Jul 21, 2005	48.30	49.44	48.06	49.35
927	NYSE	KB	Wed, Jul 20, 2005	49.23	49.25	48.80	48.89
926	NYSE	KB	Tue, Jul 19, 2005	49.40	49.60	49.21	49.40
925	NYSE	KB	Mon, Jul 18, 2005	48.60	48.80	48.46	48.65
924	NYSE	KB	Fri, Jul 15, 2005	48.90	49.40	48.90	49.23
923	NYSE	KB	Thu, Jul 14, 2005	49.40	49.95	49.40	49.70
922	NYSE	KB	Wed, Jul 13, 2005	48.25	48.93	48.10	48.64
921	NYSE	KB	Tue, Jul 12, 2005	47.40	48.04	47.40	47.77
920	NYSE	KB	Mon, Jul 11, 2005	46.40	46.98	46.28	46.88
919	NYSE	KB	Fri, Jul 8, 2005	45.55	45.68	45.12	45.65
918	NYSE	KB	Thu, Jul 7, 2005	45.35	45.78	45.13	45.63
917	NYSE	KB	Wed, Jul 6, 2005	45.75	46.23	45.71	45.84
916	NYSE	KB	Tue, Jul 5, 2005	45.75	46.04	45.40	45.96
915	NYSE	KB	Fri, Jul 1, 2005	46.02	46.75	46.02	46.40
914	NYSE	KB	Thu, Jun 30, 2005	45.85	46.20	45.51	45.58
913	NYSE	KB	Wed, Jun 29, 2005	45.98	46.15	45.61	45.78
912	NYSE	KB	Tue, Jun 28, 2005	46.30	46.95	46.30	46.50
911	NYSE	KB	Mon, Jun 27, 2005	46.40	46.60	46.25	46.39
910	NYSE	KB	Fri, Jun 24, 2005	46.70	46.75	46.02	46.22
909	NYSE	KB	Thu, Jun 23, 2005	47.45	47.60	47.25	47.32
908	NYSE	KB	Wed, Jun 22, 2005	47.40	47.90	47.01	47.74
907	NYSE	KB	Tue, Jun 21, 2005	47.00	47.10	46.80	46.85
906	NYSE	KB	Mon, Jun 20, 2005	46.97	47.23	46.76	46.84
905	NYSE	KB	Fri, Jun 17, 2005	46.95	47.79	46.95	47.41
904	NYSE	KB	Thu, Jun 16, 2005	45.85	46.35	45.50	46.34
903	NYSE	KB	Wed, Jun 15, 2005	45.89	46.10	44.96	45.60
902	NYSE	KB	Tue, Jun 14, 2005	46.35	46.78	46.31	46.74
901	NYSE	KB	Mon, Jun 13, 2005	46.36	46.45	46.14	46.18
900	NYSE	KB	Fri, Jun 10, 2005	46.10	46.44	46.10	46.27
899	NYSE	KB	Thu, Jun 9, 2005	45.52	46.10	45.50	46.10
898	NYSE	KB	Wed, Jun 8, 2005	44.93	45.28	44.87	45.01
897	NYSE	KB	Tue, Jun 7, 2005	44.90	45.20	44.85	45.01
896	NYSE	KB	Mon, Jun 6, 2005	45.02	45.30	45.00	45.23
895	NYSE	KB	Fri, Jun 3, 2005	44.78	45.26	44.78	45.06
894	NYSE	KB	Thu, Jun 2, 2005	44.51	44.90	44.50	44.90
893	NYSE	KB	Wed, Jun 1, 2005	43.75	44.96	43.75	44.92
892	NYSE	KB	Tue, May 31, 2005	44.50	44.50	44.09	44.20
891	NYSE	KB	Fri, May 27, 2005	45.50	45.50	45.03	45.31
890	NYSE	KB	Thu, May 26, 2005	44.10	44.30	44.00	44.19
889	NYSE	KB	Wed, May 25, 2005	44.02	44.13	43.76	43.92
888	NYSE	KB	Tue, May 24, 2005	43.95	44.52	43.95	44.50
887	NYSE	KB	Mon, May 23, 2005	44.35	44.85	44.34	44.67
886	NYSE	KB	Fri, May 20, 2005	44.95	45.00	44.60	44.99
885	NYSE	KB	Thu, May 19, 2005	44.60	44.89	44.50	44.79
884	NYSE	KB	Wed, May 18, 2005	43.58	44.54	43.58	44.46
883	NYSE	KB	Tue, May 17, 2005	42.75	43.63	42.75	43.58
882	NYSE	KB	Mon, May 16, 2005	42.44	42.93	42.42	42.89
881	NYSE	KB	Fri, May 13, 2005	42.20	42.48	42.01	42.19
880	NYSE	KB	Thu, May 12, 2005	42.34	42.34	41.70	41.70
879	NYSE	KB	Wed, May 11, 2005	42.20	42.47	42.06	42.34
878	NYSE	KB	Tue, May 10, 2005	42.95	43.00	42.29	42.40
877	NYSE	KB	Mon, May 9, 2005	43.10	43.43	43.10	43.17
876	NYSE	KB	Fri, May 6, 2005	43.60	43.85	43.45	43.65
875	NYSE	KB	Thu, May 5, 2005	43.75	44.23	43.47	43.60
874	NYSE	KB	Wed, May 4, 2005	43.00	44.01	42.98	43.91
873	NYSE	KB	Tue, May 3, 2005	42.45	42.63	42.23	42.34
872	NYSE	KB	Mon, May 2, 2005	43.00	43.10	42.82	43.04
871	NYSE	KB	Fri, Apr 29, 2005	42.70	42.90	42.09	42.75
870	NYSE	KB	Thu, Apr 28, 2005	42.00	42.27	41.50	41.70
869	NYSE	KB	Wed, Apr 27, 2005	44.05	44.27	43.65	43.80
868	NYSE	KB	Tue, Apr 26, 2005	44.20	45.28	44.20	45.16
867	NYSE	KB	Mon, Apr 25, 2005	44.73	45.49	44.73	45.11
866	NYSE	KB	Fri, Apr 22, 2005	45.27	45.29	44.65	44.73
865	NYSE	KB	Thu, Apr 21, 2005	45.20	45.39	44.62	45.30
864	NYSE	KB	Wed, Apr 20, 2005	44.50	44.89	44.13	44.17
863	NYSE	KB	Tue, Apr 19, 2005	44.25	44.69	44.25	44.50
862	NYSE	KB	Mon, Apr 18, 2005	43.33	43.95	43.10	43.85
861	NYSE	KB	Fri, Apr 15, 2005	43.35	43.49	42.87	42.88
860	NYSE	KB	Thu, Apr 14, 2005	43.97	44.26	43.56	43.76
859	NYSE	KB	Wed, Apr 13, 2005	45.60	45.60	44.72	44.77
858	NYSE	KB	Tue, Apr 12, 2005	45.59	45.85	45.19	45.80
857	NYSE	KB	Mon, Apr 11, 2005	46.15	46.20	45.89	45.99
856	NYSE	KB	Fri, Apr 8, 2005	46.65	46.80	46.00	46.00
855	NYSE	KB	Thu, Apr 7, 2005	46.10	46.99	46.10	46.95
854	NYSE	KB	Wed, Apr 6, 2005	46.00	46.80	46.00	46.35
853	NYSE	KB	Tue, Apr 5, 2005	45.05	45.57	45.00	45.31
852	NYSE	KB	Mon, Apr 4, 2005	45.15	45.25	44.66	45.11
851	NYSE	KB	Fri, Apr 1, 2005	45.20	46.00	44.26	44.58
850	NYSE	KB	Thu, Mar 31, 2005	44.30	44.72	44.18	44.65
849	NYSE	KB	Wed, Mar 30, 2005	43.40	44.22	43.34	43.85
848	NYSE	KB	Tue, Mar 29, 2005	44.30	44.32	43.15	43.24
847	NYSE	KB	Mon, Mar 28, 2005	45.25	45.25	44.10	44.55
846	NYSE	KB	Thu, Mar 24, 2005	44.37	44.95	43.83	43.92
845	NYSE	KB	Wed, Mar 23, 2005	44.00	44.16	43.55	43.87
844	NYSE	KB	Tue, Mar 22, 2005	44.85	45.30	44.42	44.50
843	NYSE	KB	Mon, Mar 21, 2005	46.25	46.40	45.90	46.00
842	NYSE	KB	Fri, Mar 18, 2005	46.50	46.50	45.75	45.81
841	NYSE	KB	Thu, Mar 17, 2005	46.92	47.09	46.60	47.00
840	NYSE	KB	Wed, Mar 16, 2005	47.25	47.47	46.93	47.10
839	NYSE	KB	Tue, Mar 15, 2005	47.50	47.67	46.72	47.00
838	NYSE	KB	Mon, Mar 14, 2005	48.95	48.98	48.70	48.76
837	NYSE	KB	Fri, Mar 11, 2005	48.05	48.35	47.93	48.08
836	NYSE	KB	Thu, Mar 10, 2005	47.70	47.71	46.73	46.76
835	NYSE	KB	Wed, Mar 9, 2005	48.00	48.00	47.74	47.80
834	NYSE	KB	Tue, Mar 8, 2005	48.20	48.20	47.77	47.90
833	NYSE	KB	Mon, Mar 7, 2005	48.43	48.63	48.20	48.46
832	NYSE	KB	Fri, Mar 4, 2005	48.05	49.10	48.05	48.61
831	NYSE	KB	Thu, Mar 3, 2005	47.10	47.90	47.10	47.53
830	NYSE	KB	Wed, Mar 2, 2005	45.65	46.43	45.63	46.10
829	NYSE	KB	Tue, Mar 1, 2005	45.75	46.68	45.75	46.35
828	NYSE	KB	Mon, Feb 28, 2005	45.70	46.09	45.53	46.09
827	NYSE	KB	Fri, Feb 25, 2005	44.05	44.77	44.03	44.27
826	NYSE	KB	Thu, Feb 24, 2005	43.75	43.85	43.41	43.78
825	NYSE	KB	Wed, Feb 23, 2005	43.25	43.30	42.90	42.95
824	NYSE	KB	Tue, Feb 22, 2005	43.47	44.07	43.01	43.01
823	NYSE	KB	Fri, Feb 18, 2005	44.26	44.85	44.26	44.58
822	NYSE	KB	Thu, Feb 17, 2005	43.78	43.99	43.67	43.75
821	NYSE	KB	Wed, Feb 16, 2005	44.00	44.55	44.00	44.30
820	NYSE	KB	Tue, Feb 15, 2005	44.75	45.10	44.75	45.00
819	NYSE	KB	Mon, Feb 14, 2005	44.90	45.30	44.79	45.15
818	NYSE	KB	Fri, Feb 11, 2005	43.81	44.93	43.80	44.76
817	NYSE	KB	Thu, Feb 10, 2005	43.10	43.14	42.85	42.95
816	NYSE	KB	Wed, Feb 9, 2005	43.30	43.60	43.30	43.46
815	NYSE	KB	Tue, Feb 8, 2005	43.64	43.64	43.37	43.61
814	NYSE	KB	Mon, Feb 7, 2005	43.60	43.70	43.34	43.44
813	NYSE	KB	Fri, Feb 4, 2005	43.20	43.50	43.05	43.45
812	NYSE	KB	Thu, Feb 3, 2005	43.21	43.50	43.21	43.45
811	NYSE	KB	Wed, Feb 2, 2005	42.75	43.09	42.73	42.75
810	NYSE	KB	Tue, Feb 1, 2005	43.80	43.83	43.55	43.70
809	NYSE	KB	Mon, Jan 31, 2005	42.90	43.82	42.90	43.40
808	NYSE	KB	Fri, Jan 28, 2005	43.00	43.08	42.75	42.94
807	NYSE	KB	Thu, Jan 27, 2005	42.80	43.23	42.68	43.18
806	NYSE	KB	Wed, Jan 26, 2005	43.00	43.19	42.70	43.16
805	NYSE	KB	Tue, Jan 25, 2005	42.50	43.01	42.50	42.90
804	NYSE	KB	Mon, Jan 24, 2005	42.00	42.29	41.28	42.06
803	NYSE	KB	Fri, Jan 21, 2005	40.75	40.94	40.65	40.75
802	NYSE	KB	Thu, Jan 20, 2005	40.90	40.90	40.35	40.54
801	NYSE	KB	Wed, Jan 19, 2005	41.38	41.73	40.90	40.90
800	NYSE	KB	Tue, Jan 18, 2005	41.40	41.62	41.28	41.40
799	NYSE	KB	Fri, Jan 14, 2005	40.70	41.48	40.70	41.34
798	NYSE	KB	Thu, Jan 13, 2005	40.10	40.15	39.89	39.91
797	NYSE	KB	Wed, Jan 12, 2005	39.44	39.91	39.27	39.88
796	NYSE	KB	Tue, Jan 11, 2005	38.60	38.66	38.27	38.49
795	NYSE	KB	Mon, Jan 10, 2005	37.80	38.15	37.64	37.70
794	NYSE	KB	Fri, Jan 7, 2005	37.80	38.10	37.73	37.74
793	NYSE	KB	Thu, Jan 6, 2005	38.52	38.75	38.13	38.23
792	NYSE	KB	Wed, Jan 5, 2005	39.45	39.49	39.01	39.01
791	NYSE	KB	Tue, Jan 4, 2005	40.10	40.10	38.84	39.06
790	NYSE	KB	Mon, Jan 3, 2005	40.20	40.20	39.35	39.43
789	NYSE	KB	Fri, Dec 31, 2004	38.85	39.08	38.70	39.08
788	NYSE	KB	Thu, Dec 30, 2004	38.55	38.74	38.51	38.66
787	NYSE	KB	Wed, Dec 29, 2004	37.70	38.30	37.54	38.13
786	NYSE	KB	Tue, Dec 28, 2004	37.15	37.75	37.15	37.56
785	NYSE	KB	Mon, Dec 27, 2004	37.00	37.71	37.00	37.39
784	NYSE	KB	Thu, Dec 23, 2004	37.20	37.95	37.20	37.65
783	NYSE	KB	Wed, Dec 22, 2004	35.90	36.99	35.90	36.70
782	NYSE	KB	Tue, Dec 21, 2004	35.70	36.09	35.56	35.90
781	NYSE	KB	Mon, Dec 20, 2004	35.55	36.45	35.55	36.17
780	NYSE	KB	Fri, Dec 17, 2004	35.66	35.66	35.02	35.30
779	NYSE	KB	Thu, Dec 16, 2004	36.55	36.55	35.60	35.93
778	NYSE	KB	Wed, Dec 15, 2004	36.70	36.84	36.53	36.57
777	NYSE	KB	Tue, Dec 14, 2004	35.98	36.05	35.76	35.90
776	NYSE	KB	Mon, Dec 13, 2004	35.30	35.75	35.16	35.49
775	NYSE	KB	Fri, Dec 10, 2004	35.95	36.40	35.65	35.65
774	NYSE	KB	Thu, Dec 9, 2004	37.84	37.84	37.01	37.65
773	NYSE	KB	Wed, Dec 8, 2004	37.85	38.25	37.82	38.09
772	NYSE	KB	Tue, Dec 7, 2004	38.50	38.81	38.30	38.31
771	NYSE	KB	Mon, Dec 6, 2004	38.50	38.55	38.25	38.38
770	NYSE	KB	Fri, Dec 3, 2004	38.58	38.80	38.35	38.36
769	NYSE	KB	Thu, Dec 2, 2004	38.75	39.10	38.30	38.58
768	NYSE	KB	Wed, Dec 1, 2004	37.45	38.01	37.25	37.88
767	NYSE	KB	Tue, Nov 30, 2004	37.90	37.99	37.27	37.46
766	NYSE	KB	Mon, Nov 29, 2004	37.60	38.05	37.55	37.65
765	NYSE	KB	Fri, Nov 26, 2004	37.10	37.58	37.10	37.35
764	NYSE	KB	Wed, Nov 24, 2004	37.80	38.19	37.65	38.05
763	NYSE	KB	Tue, Nov 23, 2004	36.60	36.85	36.38	36.84
762	NYSE	KB	Mon, Nov 22, 2004	36.10	36.71	36.10	36.69
761	NYSE	KB	Fri, Nov 19, 2004	37.82	37.82	36.12	36.63
760	NYSE	KB	Thu, Nov 18, 2004	38.14	38.14	37.75	37.82
759	NYSE	KB	Wed, Nov 17, 2004	37.95	38.71	37.48	38.19
758	NYSE	KB	Tue, Nov 16, 2004	37.40	37.41	36.90	36.93
757	NYSE	KB	Mon, Nov 15, 2004	37.73	37.75	37.51	37.65
756	NYSE	KB	Fri, Nov 12, 2004	37.50	37.75	37.04	37.70
755	NYSE	KB	Thu, Nov 11, 2004	35.55	36.70	35.55	36.53
754	NYSE	KB	Wed, Nov 10, 2004	35.80	35.95	35.39	35.67
753	NYSE	KB	Tue, Nov 9, 2004	35.00	35.26	34.89	35.12
752	NYSE	KB	Mon, Nov 8, 2004	35.00	35.70	34.90	35.00
751	NYSE	KB	Fri, Nov 5, 2004	36.00	36.31	35.85	35.85
750	NYSE	KB	Thu, Nov 4, 2004	34.85	35.78	34.81	35.75
749	NYSE	KB	Wed, Nov 3, 2004	36.29	36.30	35.81	36.11
748	NYSE	KB	Tue, Nov 2, 2004	35.55	35.70	35.01	35.30
747	NYSE	KB	Mon, Nov 1, 2004	34.25	34.68	34.00	34.51
746	NYSE	KB	Fri, Oct 29, 2004	33.40	33.89	33.22	33.63
745	NYSE	KB	Thu, Oct 28, 2004	32.32	33.21	32.32	32.98
744	NYSE	KB	Wed, Oct 27, 2004	31.14	32.65	31.00	32.00
743	NYSE	KB	Tue, Oct 26, 2004	31.67	31.87	31.54	31.70
742	NYSE	KB	Mon, Oct 25, 2004	32.34	32.76	32.11	32.40
741	NYSE	KB	Fri, Oct 22, 2004	33.30	34.05	33.19	33.27
740	NYSE	KB	Thu, Oct 21, 2004	33.43	33.59	33.37	33.44
739	NYSE	KB	Wed, Oct 20, 2004	33.68	33.96	33.30	33.35
738	NYSE	KB	Tue, Oct 19, 2004	34.68	35.09	34.51	34.51
737	NYSE	KB	Mon, Oct 18, 2004	33.95	34.50	33.61	34.43
736	NYSE	KB	Fri, Oct 15, 2004	32.90	33.33	32.84	33.20
735	NYSE	KB	Thu, Oct 14, 2004	33.24	33.29	32.72	32.74
734	NYSE	KB	Wed, Oct 13, 2004	34.25	34.26	33.70	33.72
733	NYSE	KB	Tue, Oct 12, 2004	33.80	34.90	33.74	34.40
732	NYSE	KB	Mon, Oct 11, 2004	35.20	35.50	35.07	35.40
731	NYSE	KB	Fri, Oct 8, 2004	35.28	35.30	34.83	34.90
730	NYSE	KB	Thu, Oct 7, 2004	35.10	35.10	34.72	34.86
729	NYSE	KB	Wed, Oct 6, 2004	35.00	35.17	34.76	35.17
728	NYSE	KB	Tue, Oct 5, 2004	34.62	34.70	34.52	34.56
727	NYSE	KB	Mon, Oct 4, 2004	33.99	34.70	33.99	34.32
726	NYSE	KB	Fri, Oct 1, 2004	33.00	33.53	33.00	33.42
725	NYSE	KB	Thu, Sep 30, 2004	31.75	32.05	31.70	31.84
724	NYSE	KB	Wed, Sep 29, 2004	31.98	32.25	31.88	32.25
723	NYSE	KB	Tue, Sep 28, 2004	32.21	32.28	31.87	31.97
722	NYSE	KB	Mon, Sep 27, 2004	32.20	32.36	32.09	32.21
721	NYSE	KB	Fri, Sep 24, 2004	32.00	32.77	32.00	32.54
720	NYSE	KB	Thu, Sep 23, 2004	31.92	32.20	31.82	32.15
719	NYSE	KB	Wed, Sep 22, 2004	32.10	32.10	31.60	31.65
718	NYSE	KB	Tue, Sep 21, 2004	32.45	32.58	32.22	32.42
717	NYSE	KB	Mon, Sep 20, 2004	32.79	33.20	32.10	32.18
716	NYSE	KB	Fri, Sep 17, 2004	33.00	34.05	32.94	33.71
715	NYSE	KB	Thu, Sep 16, 2004	33.50	33.58	33.30	33.47
714	NYSE	KB	Wed, Sep 15, 2004	33.40	33.43	32.67	32.70
713	NYSE	KB	Tue, Sep 14, 2004	34.25	34.25	34.05	34.10
712	NYSE	KB	Mon, Sep 13, 2004	34.40	34.55	34.20	34.30
711	NYSE	KB	Fri, Sep 10, 2004	33.80	34.38	33.70	34.32
710	NYSE	KB	Thu, Sep 9, 2004	33.30	33.53	33.11	33.53
709	NYSE	KB	Wed, Sep 8, 2004	34.05	34.06	33.65	33.75
708	NYSE	KB	Tue, Sep 7, 2004	34.10	34.49	34.04	34.25
707	NYSE	KB	Fri, Sep 3, 2004	34.30	35.31	34.20	34.35
706	NYSE	KB	Thu, Sep 2, 2004	34.45	35.95	33.73	35.83
705	NYSE	KB	Wed, Sep 1, 2004	32.95	33.54	32.75	33.23
704	NYSE	KB	Tue, Aug 31, 2004	31.98	31.99	31.84	31.95
703	NYSE	KB	Mon, Aug 30, 2004	32.10	32.49	32.10	32.20
702	NYSE	KB	Fri, Aug 27, 2004	31.97	32.11	31.63	31.99
701	NYSE	KB	Thu, Aug 26, 2004	33.35	33.50	32.80	32.88
700	NYSE	KB	Wed, Aug 25, 2004	33.55	34.09	33.55	34.08
699	NYSE	KB	Tue, Aug 24, 2004	33.00	33.55	33.00	33.30
698	NYSE	KB	Mon, Aug 23, 2004	33.00	33.23	32.96	32.96
697	NYSE	KB	Fri, Aug 20, 2004	33.00	33.13	32.90	33.10
696	NYSE	KB	Thu, Aug 19, 2004	33.15	33.20	32.90	32.92
695	NYSE	KB	Wed, Aug 18, 2004	32.65	33.00	32.65	32.97
694	NYSE	KB	Tue, Aug 17, 2004	32.49	32.92	32.49	32.65
693	NYSE	KB	Mon, Aug 16, 2004	32.10	32.73	32.08	32.50
692	NYSE	KB	Fri, Aug 13, 2004	32.10	32.80	32.10	32.80
691	NYSE	KB	Thu, Aug 12, 2004	32.50	32.73	32.44	32.70
690	NYSE	KB	Wed, Aug 11, 2004	31.50	31.70	31.32	31.50
689	NYSE	KB	Tue, Aug 10, 2004	30.67	31.00	30.59	30.99
688	NYSE	KB	Mon, Aug 9, 2004	30.02	30.45	28.99	30.28
687	NYSE	KB	Fri, Aug 6, 2004	28.95	28.95	28.40	28.47
686	NYSE	KB	Thu, Aug 5, 2004	29.50	29.69	29.13	29.19
685	NYSE	KB	Wed, Aug 4, 2004	28.80	28.90	28.55	28.85
684	NYSE	KB	Tue, Aug 3, 2004	28.40	28.62	28.13	28.37
683	NYSE	KB	Mon, Aug 2, 2004	27.47	27.64	27.38	27.62
682	NYSE	KB	Fri, Jul 30, 2004	27.60	27.76	27.43	27.58
681	NYSE	KB	Thu, Jul 29, 2004	27.80	27.97	27.61	27.70
680	NYSE	KB	Wed, Jul 28, 2004	28.40	28.60	28.00	28.47
679	NYSE	KB	Tue, Jul 27, 2004	28.59	29.00	28.56	28.90
678	NYSE	KB	Mon, Jul 26, 2004	28.85	28.97	28.57	28.77
677	NYSE	KB	Fri, Jul 23, 2004	28.30	28.70	28.23	28.33
676	NYSE	KB	Thu, Jul 22, 2004	28.81	29.25	28.70	29.20
675	NYSE	KB	Wed, Jul 21, 2004	29.00	29.28	28.40	28.88
674	NYSE	KB	Tue, Jul 20, 2004	27.80	27.90	27.44	27.90
673	NYSE	KB	Mon, Jul 19, 2004	28.17	28.20	27.66	28.15
672	NYSE	KB	Fri, Jul 16, 2004	27.21	27.75	27.21	27.43
671	NYSE	KB	Thu, Jul 15, 2004	27.17	27.48	27.10	27.11
670	NYSE	KB	Wed, Jul 14, 2004	27.70	28.05	27.70	27.75
669	NYSE	KB	Tue, Jul 13, 2004	28.93	29.04	28.75	28.95
668	NYSE	KB	Mon, Jul 12, 2004	29.55	29.90	29.40	29.77
667	NYSE	KB	Fri, Jul 9, 2004	30.10	30.14	29.95	30.10
666	NYSE	KB	Thu, Jul 8, 2004	30.55	31.00	30.26	30.26
665	NYSE	KB	Wed, Jul 7, 2004	30.60	30.81	30.33	30.78
664	NYSE	KB	Tue, Jul 6, 2004	30.25	30.26	29.88	30.03
663	NYSE	KB	Fri, Jul 2, 2004	30.60	30.64	30.16	30.31
662	NYSE	KB	Thu, Jul 1, 2004	31.18	31.26	30.70	30.85
661	NYSE	KB	Wed, Jun 30, 2004	30.90	31.60	30.89	31.38
660	NYSE	KB	Tue, Jun 29, 2004	31.10	31.38	31.00	31.38
659	NYSE	KB	Mon, Jun 28, 2004	31.15	31.48	31.06	31.06
658	NYSE	KB	Fri, Jun 25, 2004	31.01	31.30	30.95	31.02
657	NYSE	KB	Thu, Jun 24, 2004	29.62	30.77	29.58	30.53
656	NYSE	KB	Wed, Jun 23, 2004	28.38	28.88	28.24	28.88
655	NYSE	KB	Tue, Jun 22, 2004	28.65	28.80	28.52	28.60
654	NYSE	KB	Mon, Jun 21, 2004	29.04	29.04	28.70	28.71
653	NYSE	KB	Fri, Jun 18, 2004	29.50	29.64	28.85	29.05
652	NYSE	KB	Thu, Jun 17, 2004	30.45	30.70	30.35	30.46
651	NYSE	KB	Wed, Jun 16, 2004	30.62	30.72	30.37	30.62
650	NYSE	KB	Tue, Jun 15, 2004	30.18	30.30	29.58	30.12
649	NYSE	KB	Mon, Jun 14, 2004	29.07	29.38	28.88	29.08
648	NYSE	KB	Thu, Jun 10, 2004	32.00	32.01	31.43	31.70
647	NYSE	KB	Wed, Jun 9, 2004	32.70	33.15	32.51	32.59
646	NYSE	KB	Tue, Jun 8, 2004	33.28	33.31	32.80	33.10
645	NYSE	KB	Mon, Jun 7, 2004	33.15	33.50	33.05	33.39
644	NYSE	KB	Fri, Jun 4, 2004	32.10	32.65	32.10	32.46
643	NYSE	KB	Thu, Jun 3, 2004	32.25	32.55	32.10	32.25
642	NYSE	KB	Wed, Jun 2, 2004	33.30	33.92	33.18	33.66
641	NYSE	KB	Tue, Jun 1, 2004	34.39	34.40	33.94	34.25
640	NYSE	KB	Fri, May 28, 2004	34.80	35.05	34.30	34.46
639	NYSE	KB	Thu, May 27, 2004	34.60	35.34	34.60	35.20
638	NYSE	KB	Wed, May 26, 2004	34.45	34.93	34.35	34.77
637	NYSE	KB	Tue, May 25, 2004	34.05	34.86	33.61	34.61
636	NYSE	KB	Mon, May 24, 2004	34.37	34.68	34.19	34.40
635	NYSE	KB	Fri, May 21, 2004	33.45	33.91	33.26	33.86
634	NYSE	KB	Thu, May 20, 2004	33.15	33.20	32.30	32.87
633	NYSE	KB	Wed, May 19, 2004	34.00	34.45	33.20	33.20
632	NYSE	KB	Tue, May 18, 2004	31.30	32.18	31.10	31.65
631	NYSE	KB	Mon, May 17, 2004	30.05	31.35	30.05	30.70
630	NYSE	KB	Fri, May 14, 2004	32.60	33.38	32.55	32.83
629	NYSE	KB	Thu, May 13, 2004	33.90	35.20	33.70	34.48
628	NYSE	KB	Wed, May 12, 2004	35.60	35.60	33.81	34.65
627	NYSE	KB	Tue, May 11, 2004	33.65	34.39	33.65	33.89
626	NYSE	KB	Mon, May 10, 2004	32.56	32.90	31.83	32.36
625	NYSE	KB	Fri, May 7, 2004	35.70	36.37	35.00	35.15
624	NYSE	KB	Thu, May 6, 2004	36.75	37.00	35.27	35.96
623	NYSE	KB	Wed, May 5, 2004	38.70	39.14	38.55	38.84
622	NYSE	KB	Tue, May 4, 2004	38.40	38.95	38.15	38.94
621	NYSE	KB	Mon, May 3, 2004	38.00	38.20	37.64	38.16
620	NYSE	KB	Fri, Apr 30, 2004	37.25	37.67	37.05	37.10
619	NYSE	KB	Thu, Apr 29, 2004	39.33	39.35	38.32	38.50
618	NYSE	KB	Wed, Apr 28, 2004	40.50	40.61	39.44	39.58
617	NYSE	KB	Tue, Apr 27, 2004	41.68	41.70	40.94	40.97
616	NYSE	KB	Mon, Apr 26, 2004	41.75	41.92	41.49	41.50
615	NYSE	KB	Fri, Apr 23, 2004	41.60	42.95	41.53	42.94
614	NYSE	KB	Thu, Apr 22, 2004	40.80	41.35	40.11	41.13
613	NYSE	KB	Wed, Apr 21, 2004	41.50	41.50	41.15	41.15
612	NYSE	KB	Tue, Apr 20, 2004	40.75	41.25	40.75	40.77
611	NYSE	KB	Mon, Apr 19, 2004	39.49	40.00	39.23	39.80
610	NYSE	KB	Fri, Apr 16, 2004	39.54	39.82	39.50	39.75
609	NYSE	KB	Thu, Apr 15, 2004	40.30	40.35	40.15	40.21
608	NYSE	KB	Wed, Apr 14, 2004	40.78	40.79	40.28	40.41
607	NYSE	KB	Tue, Apr 13, 2004	42.35	42.47	41.70	41.70
606	NYSE	KB	Mon, Apr 12, 2004	42.75	42.95	42.75	42.78
605	NYSE	KB	Thu, Apr 8, 2004	42.30	42.76	42.30	42.65
604	NYSE	KB	Wed, Apr 7, 2004	41.87	41.99	41.60	41.68
603	NYSE	KB	Tue, Apr 6, 2004	41.95	42.29	41.82	41.82
602	NYSE	KB	Mon, Apr 5, 2004	41.16	42.00	41.16	41.86
601	NYSE	KB	Fri, Apr 2, 2004	41.30	41.60	41.00	41.17
600	NYSE	KB	Thu, Apr 1, 2004	40.50	40.99	40.47	40.53
599	NYSE	KB	Wed, Mar 31, 2004	40.70	40.71	40.30	40.46
598	NYSE	KB	Tue, Mar 30, 2004	41.00	41.00	40.70	40.75
597	NYSE	KB	Mon, Mar 29, 2004	40.90	41.62	40.80	41.58
596	NYSE	KB	Fri, Mar 26, 2004	40.13	40.20	39.75	39.87
595	NYSE	KB	Thu, Mar 25, 2004	40.20	40.50	40.15	40.38
594	NYSE	KB	Wed, Mar 24, 2004	40.00	40.38	39.96	39.96
593	NYSE	KB	Tue, Mar 23, 2004	39.70	40.31	39.70	40.19
592	NYSE	KB	Mon, Mar 22, 2004	39.25	39.44	38.63	38.75
591	NYSE	KB	Fri, Mar 19, 2004	40.80	41.09	40.25	40.25
590	NYSE	KB	Thu, Mar 18, 2004	40.30	40.66	39.99	40.20
589	NYSE	KB	Wed, Mar 17, 2004	40.34	40.50	40.09	40.30
588	NYSE	KB	Tue, Mar 16, 2004	37.77	39.28	37.77	39.02
587	NYSE	KB	Mon, Mar 15, 2004	38.43	38.83	37.43	37.47
586	NYSE	KB	Fri, Mar 12, 2004	38.88	39.20	38.75	39.00
585	NYSE	KB	Thu, Mar 11, 2004	39.75	39.75	38.88	38.88
584	NYSE	KB	Wed, Mar 10, 2004	41.00	41.30	40.32	40.56
583	NYSE	KB	Tue, Mar 9, 2004	42.40	42.86	42.35	42.40
582	NYSE	KB	Mon, Mar 8, 2004	42.50	43.57	42.40	42.40
581	NYSE	KB	Fri, Mar 5, 2004	41.75	42.40	41.75	42.25
580	NYSE	KB	Thu, Mar 4, 2004	41.75	42.10	41.54	42.00
579	NYSE	KB	Wed, Mar 3, 2004	41.28	41.35	41.15	41.15
578	NYSE	KB	Tue, Mar 2, 2004	42.30	42.45	41.82	41.84
577	NYSE	KB	Mon, Mar 1, 2004	41.75	42.48	41.75	42.30
576	NYSE	KB	Fri, Feb 27, 2004	41.72	42.05	41.38	41.53
575	NYSE	KB	Thu, Feb 26, 2004	41.95	41.95	41.38	41.72
574	NYSE	KB	Wed, Feb 25, 2004	41.00	41.98	41.00	41.93
573	NYSE	KB	Tue, Feb 24, 2004	40.60	41.10	40.40	40.40
572	NYSE	KB	Mon, Feb 23, 2004	42.00	42.00	41.38	41.38
571	NYSE	KB	Fri, Feb 20, 2004	42.90	42.98	42.11	42.45
570	NYSE	KB	Thu, Feb 19, 2004	42.60	43.75	42.56	43.06
569	NYSE	KB	Wed, Feb 18, 2004	42.25	42.40	41.80	42.00
568	NYSE	KB	Tue, Feb 17, 2004	43.07	43.45	42.65	43.06
567	NYSE	KB	Fri, Feb 13, 2004	43.25	44.20	43.10	44.19
566	NYSE	KB	Thu, Feb 12, 2004	41.12	42.09	41.09	41.85
565	NYSE	KB	Wed, Feb 11, 2004	40.74	41.24	40.70	41.15
564	NYSE	KB	Tue, Feb 10, 2004	40.60	41.35	40.55	40.74
563	NYSE	KB	Mon, Feb 9, 2004	39.79	40.25	39.79	40.05
562	NYSE	KB	Fri, Feb 6, 2004	38.85	39.24	38.80	39.17
561	NYSE	KB	Thu, Feb 5, 2004	38.25	39.00	38.25	38.94
560	NYSE	KB	Wed, Feb 4, 2004	37.40	37.95	37.40	37.73
559	NYSE	KB	Tue, Feb 3, 2004	39.50	39.54	38.90	38.97
558	NYSE	KB	Mon, Feb 2, 2004	40.70	42.04	40.70	41.61
557	NYSE	KB	Fri, Jan 30, 2004	40.55	40.95	40.50	40.93
556	NYSE	KB	Thu, Jan 29, 2004	40.33	40.35	40.05	40.10
555	NYSE	KB	Wed, Jan 28, 2004	40.49	41.00	40.33	40.33
554	NYSE	KB	Tue, Jan 27, 2004	40.97	41.20	40.70	40.74
553	NYSE	KB	Mon, Jan 26, 2004	41.00	41.40	40.36	41.25
552	NYSE	KB	Fri, Jan 23, 2004	42.50	43.05	42.45	42.72
551	NYSE	KB	Thu, Jan 22, 2004	42.73	42.95	42.65	42.75
550	NYSE	KB	Wed, Jan 21, 2004	42.95	42.95	42.70	42.72
549	NYSE	KB	Tue, Jan 20, 2004	41.80	42.96	41.40	42.91
548	NYSE	KB	Fri, Jan 16, 2004	41.25	41.30	40.72	40.97
547	NYSE	KB	Thu, Jan 15, 2004	41.71	41.74	40.40	40.61
546	NYSE	KB	Wed, Jan 14, 2004	40.85	41.88	40.76	41.71
545	NYSE	KB	Tue, Jan 13, 2004	41.20	41.65	40.50	40.85
544	NYSE	KB	Mon, Jan 12, 2004	41.90	43.06	41.90	42.69
543	NYSE	KB	Fri, Jan 9, 2004	40.80	40.80	39.80	40.40
542	NYSE	KB	Thu, Jan 8, 2004	39.88	39.88	38.82	39.40
541	NYSE	KB	Wed, Jan 7, 2004	39.95	39.95	39.19	39.55
540	NYSE	KB	Tue, Jan 6, 2004	39.20	39.42	38.95	39.26
539	NYSE	KB	Mon, Jan 5, 2004	38.73	39.37	38.71	39.35
538	NYSE	KB	Fri, Jan 2, 2004	38.30	38.80	38.00	38.30
537	NYSE	KB	Wed, Dec 31, 2003	37.90	38.14	37.80	37.84
536	NYSE	KB	Tue, Dec 30, 2003	37.40	38.20	37.37	37.90
535	NYSE	KB	Mon, Dec 29, 2003	36.30	37.08	36.10	37.07
534	NYSE	KB	Fri, Dec 26, 2003	35.75	35.75	35.15	35.20
533	NYSE	KB	Wed, Dec 24, 2003	36.00	36.42	36.00	36.23
532	NYSE	KB	Tue, Dec 23, 2003	36.50	36.86	36.20	36.65
531	NYSE	KB	Mon, Dec 22, 2003	37.25	38.00	37.22	37.93
530	NYSE	KB	Fri, Dec 19, 2003	37.30	37.75	37.15	37.75
529	NYSE	KB	Thu, Dec 18, 2003	36.75	37.44	36.67	37.15
528	NYSE	KB	Wed, Dec 17, 2003	35.95	36.19	35.84	36.06
527	NYSE	KB	Tue, Dec 16, 2003	36.40	36.40	35.95	36.00
526	NYSE	KB	Mon, Dec 15, 2003	37.90	37.90	36.86	36.89
525	NYSE	KB	Fri, Dec 12, 2003	37.30	37.30	36.95	37.10
524	NYSE	KB	Thu, Dec 11, 2003	35.30	36.00	35.26	35.90
523	NYSE	KB	Wed, Dec 10, 2003	35.30	35.30	34.86	35.00
522	NYSE	KB	Tue, Dec 9, 2003	34.99	35.60	34.99	35.19
521	NYSE	KB	Mon, Dec 8, 2003	34.15	34.90	34.15	34.75
520	NYSE	KB	Fri, Dec 5, 2003	35.00	35.22	34.91	35.15
519	NYSE	KB	Thu, Dec 4, 2003	35.78	35.90	35.62	35.75
518	NYSE	KB	Wed, Dec 3, 2003	35.60	35.84	35.32	35.35
517	NYSE	KB	Tue, Dec 2, 2003	35.50	35.83	35.20	35.25
516	NYSE	KB	Mon, Dec 1, 2003	36.00	37.02	35.95	36.26
515	NYSE	KB	Fri, Nov 28, 2003	36.00	36.04	35.50	35.50
514	NYSE	KB	Wed, Nov 26, 2003	36.28	36.64	36.09	36.14
513	NYSE	KB	Tue, Nov 25, 2003	35.14	35.23	34.81	35.14
512	NYSE	KB	Mon, Nov 24, 2003	34.00	34.95	34.00	34.87
511	NYSE	KB	Fri, Nov 21, 2003	35.05	35.65	35.05	35.50
510	NYSE	KB	Thu, Nov 20, 2003	35.45	35.65	35.25	35.44
509	NYSE	KB	Wed, Nov 19, 2003	36.30	37.10	36.30	36.80
508	NYSE	KB	Tue, Nov 18, 2003	38.75	38.75	37.40	37.70
507	NYSE	KB	Mon, Nov 17, 2003	38.80	39.10	38.45	38.65
506	NYSE	KB	Fri, Nov 14, 2003	40.00	40.10	39.44	39.71
505	NYSE	KB	Thu, Nov 13, 2003	40.80	40.88	40.25	40.34
504	NYSE	KB	Wed, Nov 12, 2003	39.25	40.30	39.00	39.80
503	NYSE	KB	Tue, Nov 11, 2003	38.00	38.08	37.76	37.92
502	NYSE	KB	Mon, Nov 10, 2003	39.86	39.91	39.41	39.41
501	NYSE	KB	Fri, Nov 7, 2003	39.00	39.04	38.54	38.78
500	NYSE	KB	Thu, Nov 6, 2003	37.65	38.20	37.49	38.00
499	NYSE	KB	Wed, Nov 5, 2003	39.40	39.65	38.81	39.52
498	NYSE	KB	Tue, Nov 4, 2003	37.92	38.20	37.79	38.15
497	NYSE	KB	Mon, Nov 3, 2003	37.35	37.97	37.35	37.83
496	NYSE	KB	Fri, Oct 31, 2003	36.75	37.00	36.50	36.75
495	NYSE	KB	Thu, Oct 30, 2003	37.40	37.45	37.10	37.11
494	NYSE	KB	Wed, Oct 29, 2003	37.10	37.27	36.90	37.21
493	NYSE	KB	Tue, Oct 28, 2003	36.25	37.05	36.14	36.99
492	NYSE	KB	Mon, Oct 27, 2003	34.90	35.30	34.90	35.25
491	NYSE	KB	Fri, Oct 24, 2003	34.62	34.83	34.38	34.80
490	NYSE	KB	Thu, Oct 23, 2003	34.30	34.65	34.30	34.56
489	NYSE	KB	Wed, Oct 22, 2003	35.50	35.60	34.83	35.00
488	NYSE	KB	Tue, Oct 21, 2003	36.25	36.68	36.00	36.50
487	NYSE	KB	Mon, Oct 20, 2003	35.38	35.64	34.98	35.40
486	NYSE	KB	Fri, Oct 17, 2003	34.40	34.80	34.37	34.38
485	NYSE	KB	Thu, Oct 16, 2003	35.00	35.24	34.96	34.96
484	NYSE	KB	Wed, Oct 15, 2003	36.30	36.34	35.52	35.65
483	NYSE	KB	Tue, Oct 14, 2003	37.00	37.00	36.30	36.55
482	NYSE	KB	Mon, Oct 13, 2003	37.90	38.25	37.62	37.93
481	NYSE	KB	Fri, Oct 10, 2003	38.55	38.75	38.02	38.15
480	NYSE	KB	Thu, Oct 9, 2003	35.95	36.89	35.95	36.60
479	NYSE	KB	Wed, Oct 8, 2003	34.56	34.56	34.04	34.07
478	NYSE	KB	Tue, Oct 7, 2003	34.50	34.82	34.10	34.56
477	NYSE	KB	Mon, Oct 6, 2003	34.55	34.60	33.81	33.97
476	NYSE	KB	Fri, Oct 3, 2003	34.35	35.40	34.34	35.08
475	NYSE	KB	Thu, Oct 2, 2003	34.60	34.76	34.15	34.20
474	NYSE	KB	Wed, Oct 1, 2003	33.40	33.71	33.35	33.46
473	NYSE	KB	Tue, Sep 30, 2003	33.00	33.24	32.60	32.90
472	NYSE	KB	Mon, Sep 29, 2003	32.62	33.20	32.62	33.00
471	NYSE	KB	Fri, Sep 26, 2003	32.85	33.10	32.43	32.58
470	NYSE	KB	Thu, Sep 25, 2003	34.38	34.40	34.01	34.16
469	NYSE	KB	Wed, Sep 24, 2003	35.45	35.50	34.85	35.00
468	NYSE	KB	Tue, Sep 23, 2003	35.20	35.59	35.12	35.50
467	NYSE	KB	Mon, Sep 22, 2003	34.50	34.69	33.75	33.85
466	NYSE	KB	Fri, Sep 19, 2003	34.65	34.78	34.50	34.65
465	NYSE	KB	Thu, Sep 18, 2003	34.60	35.20	34.37	35.00
464	NYSE	KB	Wed, Sep 17, 2003	35.55	35.72	35.12	35.50
463	NYSE	KB	Tue, Sep 16, 2003	35.50	35.79	35.19	35.70
462	NYSE	KB	Mon, Sep 15, 2003	35.90	35.90	34.86	35.03
461	NYSE	KB	Fri, Sep 12, 2003	35.98	35.99	35.70	35.96
460	NYSE	KB	Thu, Sep 11, 2003	36.00	36.18	35.60	35.95
459	NYSE	KB	Wed, Sep 10, 2003	36.00	36.00	35.75	35.82
458	NYSE	KB	Tue, Sep 9, 2003	36.15	36.17	35.87	36.00
457	NYSE	KB	Mon, Sep 8, 2003	36.20	36.28	36.04	36.25
456	NYSE	KB	Fri, Sep 5, 2003	35.60	36.30	35.50	36.00
455	NYSE	KB	Thu, Sep 4, 2003	36.80	36.82	35.80	35.99
454	NYSE	KB	Wed, Sep 3, 2003	39.12	39.65	38.76	39.23
453	NYSE	KB	Tue, Sep 2, 2003	38.05	38.75	37.21	38.75
452	NYSE	KB	Fri, Aug 29, 2003	36.40	37.30	36.30	37.20
451	NYSE	KB	Thu, Aug 28, 2003	34.87	35.30	34.42	35.20
450	NYSE	KB	Wed, Aug 27, 2003	34.80	34.82	34.58	34.67
449	NYSE	KB	Tue, Aug 26, 2003	35.30	35.30	34.76	35.00
448	NYSE	KB	Mon, Aug 25, 2003	36.00	36.40	35.66	35.83
447	NYSE	KB	Fri, Aug 22, 2003	35.95	36.10	35.65	35.81
446	NYSE	KB	Thu, Aug 21, 2003	36.00	36.44	35.77	36.28
445	NYSE	KB	Wed, Aug 20, 2003	33.75	34.43	33.73	34.25
444	NYSE	KB	Tue, Aug 19, 2003	33.45	33.70	33.10	33.60
443	NYSE	KB	Mon, Aug 18, 2003	32.67	33.30	32.67	33.07
442	NYSE	KB	Fri, Aug 15, 2003	33.50	33.75	32.75	33.13
441	NYSE	KB	Thu, Aug 14, 2003	32.75	33.08	32.75	33.01
440	NYSE	KB	Wed, Aug 13, 2003	32.60	32.70	32.22	32.25
439	NYSE	KB	Tue, Aug 12, 2003	32.26	32.26	31.66	31.70
438	NYSE	KB	Mon, Aug 11, 2003	32.40	32.40	32.15	32.25
437	NYSE	KB	Fri, Aug 8, 2003	32.50	32.50	32.26	32.37
436	NYSE	KB	Thu, Aug 7, 2003	32.10	32.35	32.10	32.35
435	NYSE	KB	Wed, Aug 6, 2003	31.60	32.20	31.30	32.19
434	NYSE	KB	Tue, Aug 5, 2003	32.40	32.77	32.10	32.20
433	NYSE	KB	Mon, Aug 4, 2003	32.97	32.97	32.15	32.37
432	NYSE	KB	Fri, Aug 1, 2003	33.45	33.45	32.60	33.07
431	NYSE	KB	Thu, Jul 31, 2003	32.85	33.30	32.80	32.98
430	NYSE	KB	Wed, Jul 30, 2003	33.00	33.27	32.92	32.93
429	NYSE	KB	Tue, Jul 29, 2003	34.80	34.80	34.24	34.41
428	NYSE	KB	Mon, Jul 28, 2003	35.40	35.41	34.36	34.62
427	NYSE	KB	Fri, Jul 25, 2003	35.30	35.55	35.00	35.55
426	NYSE	KB	Thu, Jul 24, 2003	34.50	34.53	34.09	34.09
425	NYSE	KB	Wed, Jul 23, 2003	33.27	33.27	32.79	32.79
424	NYSE	KB	Tue, Jul 22, 2003	33.25	33.45	33.16	33.39
423	NYSE	KB	Mon, Jul 21, 2003	33.88	33.90	33.10	33.28
422	NYSE	KB	Fri, Jul 18, 2003	33.79	34.34	33.72	34.34
421	NYSE	KB	Thu, Jul 17, 2003	35.40	35.40	34.37	34.40
420	NYSE	KB	Wed, Jul 16, 2003	36.05	36.06	35.43	35.65
419	NYSE	KB	Tue, Jul 15, 2003	36.90	36.92	36.23	36.30
418	NYSE	KB	Mon, Jul 14, 2003	36.60	37.40	36.30	36.90
417	NYSE	KB	Fri, Jul 11, 2003	34.25	34.85	34.20	34.85
416	NYSE	KB	Thu, Jul 10, 2003	34.25	34.30	33.50	33.83
415	NYSE	KB	Wed, Jul 9, 2003	34.55	34.65	33.80	34.25
414	NYSE	KB	Tue, Jul 8, 2003	34.93	34.95	34.65	34.65
413	NYSE	KB	Mon, Jul 7, 2003	35.50	35.50	33.91	34.35
412	NYSE	KB	Thu, Jul 3, 2003	32.25	32.25	31.80	31.80
411	NYSE	KB	Wed, Jul 2, 2003	30.96	31.50	30.96	31.36
410	NYSE	KB	Tue, Jul 1, 2003	30.50	30.92	30.27	30.86
409	NYSE	KB	Mon, Jun 30, 2003	30.40	30.53	30.25	30.25
408	NYSE	KB	Fri, Jun 27, 2003	31.10	31.10	30.72	30.75
407	NYSE	KB	Thu, Jun 26, 2003	31.40	31.40	30.51	30.86
406	NYSE	KB	Wed, Jun 25, 2003	30.95	31.28	30.81	30.85
405	NYSE	KB	Tue, Jun 24, 2003	30.40	30.70	30.40	30.46
404	NYSE	KB	Mon, Jun 23, 2003	31.95	32.05	31.20	31.31
403	NYSE	KB	Fri, Jun 20, 2003	33.30	33.73	33.08	33.25
402	NYSE	KB	Thu, Jun 19, 2003	33.50	33.62	33.10	33.15
401	NYSE	KB	Wed, Jun 18, 2003	32.95	33.31	32.85	33.02
400	NYSE	KB	Tue, Jun 17, 2003	32.75	33.14	32.67	33.01
399	NYSE	KB	Mon, Jun 16, 2003	31.25	31.84	31.25	31.77
398	NYSE	KB	Fri, Jun 13, 2003	31.20	31.20	30.42	30.80
397	NYSE	KB	Thu, Jun 12, 2003	30.50	30.55	29.80	30.10
396	NYSE	KB	Wed, Jun 11, 2003	29.60	29.95	29.60	29.90
395	NYSE	KB	Tue, Jun 10, 2003	29.15	29.32	28.90	29.31
394	NYSE	KB	Mon, Jun 9, 2003	29.45	29.45	29.15	29.28
393	NYSE	KB	Fri, Jun 6, 2003	29.25	29.90	29.25	29.70
392	NYSE	KB	Thu, Jun 5, 2003	29.65	29.65	28.92	29.15
391	NYSE	KB	Wed, Jun 4, 2003	29.48	29.85	29.34	29.81
390	NYSE	KB	Tue, Jun 3, 2003	29.53	29.53	28.70	29.02
389	NYSE	KB	Mon, Jun 2, 2003	30.00	30.04	29.50	29.52
388	NYSE	KB	Fri, May 30, 2003	28.35	28.79	28.13	28.59
387	NYSE	KB	Thu, May 29, 2003	26.75	27.25	26.60	26.98
386	NYSE	KB	Wed, May 28, 2003	26.50	27.16	26.50	27.13
385	NYSE	KB	Tue, May 27, 2003	25.04	25.78	25.00	25.75
384	NYSE	KB	Fri, May 23, 2003	25.80	25.80	25.28	25.46
383	NYSE	KB	Thu, May 22, 2003	25.40	25.64	25.35	25.58
382	NYSE	KB	Wed, May 21, 2003	25.15	25.81	25.13	25.80
381	NYSE	KB	Tue, May 20, 2003	25.30	25.40	24.71	25.05
380	NYSE	KB	Mon, May 19, 2003	25.50	25.56	24.93	24.94
379	NYSE	KB	Fri, May 16, 2003	26.01	26.40	26.00	26.20
378	NYSE	KB	Thu, May 15, 2003	25.90	26.66	25.90	26.26
377	NYSE	KB	Wed, May 14, 2003	26.15	26.16	25.21	25.60
376	NYSE	KB	Tue, May 13, 2003	27.00	27.10	26.58	26.58
375	NYSE	KB	Mon, May 12, 2003	27.20	27.62	27.06	27.55
374	NYSE	KB	Fri, May 9, 2003	26.85	27.05	26.81	27.00
373	NYSE	KB	Thu, May 8, 2003	26.60	26.60	26.37	26.40
372	NYSE	KB	Wed, May 7, 2003	26.81	26.83	26.59	26.59
371	NYSE	KB	Tue, May 6, 2003	26.65	26.70	26.46	26.56
370	NYSE	KB	Mon, May 5, 2003	26.90	26.90	26.54	26.64
369	NYSE	KB	Fri, May 2, 2003	27.00	27.00	26.40	26.70
368	NYSE	KB	Thu, May 1, 2003	27.54	27.87	27.20	27.73
367	NYSE	KB	Wed, Apr 30, 2003	27.79	27.85	27.41	27.55
366	NYSE	KB	Tue, Apr 29, 2003	27.40	27.43	26.78	26.95
365	NYSE	KB	Mon, Apr 28, 2003	25.00	26.58	24.93	26.36
364	NYSE	KB	Fri, Apr 25, 2003	24.75	24.85	24.17	24.30
363	NYSE	KB	Thu, Apr 24, 2003	26.45	26.45	26.00	26.05
362	NYSE	KB	Wed, Apr 23, 2003	27.00	27.00	26.31	26.50
361	NYSE	KB	Tue, Apr 22, 2003	27.10	27.40	26.90	27.00
360	NYSE	KB	Mon, Apr 21, 2003	28.58	28.65	28.31	28.45
359	NYSE	KB	Thu, Apr 17, 2003	28.35	28.83	28.35	28.83
358	NYSE	KB	Wed, Apr 16, 2003	29.10	29.13	28.71	28.75
357	NYSE	KB	Tue, Apr 15, 2003	28.20	28.35	28.13	28.35
356	NYSE	KB	Mon, Apr 14, 2003	27.50	27.70	27.25	27.63
355	NYSE	KB	Fri, Apr 11, 2003	26.55	26.80	26.02	26.50
354	NYSE	KB	Thu, Apr 10, 2003	25.35	25.55	25.22	25.40
353	NYSE	KB	Wed, Apr 9, 2003	24.75	24.75	24.14	24.25
352	NYSE	KB	Tue, Apr 8, 2003	25.23	25.24	24.61	24.75
351	NYSE	KB	Mon, Apr 7, 2003	26.05	26.05	25.46	25.48
350	NYSE	KB	Fri, Apr 4, 2003	24.85	25.05	24.40	24.47
349	NYSE	KB	Thu, Apr 3, 2003	23.65	23.65	23.23	23.39
348	NYSE	KB	Wed, Apr 2, 2003	23.85	24.03	23.63	23.90
347	NYSE	KB	Tue, Apr 1, 2003	23.80	23.98	23.46	23.55
346	NYSE	KB	Mon, Mar 31, 2003	23.59	23.70	22.90	23.00
345	NYSE	KB	Fri, Mar 28, 2003	25.65	25.65	24.89	24.90
344	NYSE	KB	Thu, Mar 27, 2003	26.80	26.80	25.80	25.87
343	NYSE	KB	Wed, Mar 26, 2003	27.85	28.19	27.28	27.29
342	NYSE	KB	Tue, Mar 25, 2003	27.80	28.10	27.70	27.93
341	NYSE	KB	Mon, Mar 24, 2003	29.31	29.31	27.52	27.80
340	NYSE	KB	Fri, Mar 21, 2003	29.50	29.50	28.75	29.30
339	NYSE	KB	Thu, Mar 20, 2003	28.75	29.20	28.25	28.81
338	NYSE	KB	Wed, Mar 19, 2003	26.70	27.16	26.65	27.05
337	NYSE	KB	Tue, Mar 18, 2003	26.20	26.20	25.52	26.12
336	NYSE	KB	Mon, Mar 17, 2003	24.90	25.99	24.71	25.75
335	NYSE	KB	Fri, Mar 14, 2003	27.00	27.28	26.76	27.00
334	NYSE	KB	Thu, Mar 13, 2003	26.43	26.80	25.80	26.73
333	NYSE	KB	Wed, Mar 12, 2003	26.80	26.85	25.90	26.42
332	NYSE	KB	Tue, Mar 11, 2003	27.60	27.80	27.31	27.33
331	NYSE	KB	Mon, Mar 10, 2003	29.13	29.20	28.50	28.70
330	NYSE	KB	Fri, Mar 7, 2003	29.20	29.50	29.10	29.20
329	NYSE	KB	Thu, Mar 6, 2003	30.85	30.85	30.06	30.16
328	NYSE	KB	Wed, Mar 5, 2003	30.75	30.98	30.70	30.90
327	NYSE	KB	Tue, Mar 4, 2003	30.80	30.95	30.66	30.75
326	NYSE	KB	Mon, Mar 3, 2003	31.40	31.59	31.20	31.35
325	NYSE	KB	Fri, Feb 28, 2003	30.70	30.90	30.50	30.52
324	NYSE	KB	Thu, Feb 27, 2003	32.02	32.24	31.73	31.90
323	NYSE	KB	Wed, Feb 26, 2003	33.60	33.63	33.10	33.22
322	NYSE	KB	Tue, Feb 25, 2003	33.59	33.95	33.00	33.90
321	NYSE	KB	Mon, Feb 24, 2003	34.50	34.50	34.00	34.10
320	NYSE	KB	Fri, Feb 21, 2003	34.55	34.70	34.40	34.70
319	NYSE	KB	Thu, Feb 20, 2003	34.70	34.99	34.62	34.93
318	NYSE	KB	Wed, Feb 19, 2003	34.85	34.85	34.40	34.70
317	NYSE	KB	Tue, Feb 18, 2003	35.00	35.38	34.94	35.31
316	NYSE	KB	Fri, Feb 14, 2003	33.50	34.20	33.20	34.18
315	NYSE	KB	Thu, Feb 13, 2003	33.80	33.81	33.19	33.61
314	NYSE	KB	Wed, Feb 12, 2003	34.40	34.75	34.26	34.45
313	NYSE	KB	Tue, Feb 11, 2003	33.83	34.15	33.61	34.00
312	NYSE	KB	Mon, Feb 10, 2003	33.78	34.19	33.60	34.18
311	NYSE	KB	Fri, Feb 7, 2003	34.19	34.45	33.30	33.78
310	NYSE	KB	Thu, Feb 6, 2003	34.40	34.40	33.86	34.19
309	NYSE	KB	Wed, Feb 5, 2003	34.25	34.80	34.06	34.46
308	NYSE	KB	Tue, Feb 4, 2003	34.40	34.40	33.70	34.03
307	NYSE	KB	Mon, Feb 3, 2003	34.23	34.50	33.90	33.99
306	NYSE	KB	Fri, Jan 31, 2003	33.52	34.25	33.46	34.23
305	NYSE	KB	Thu, Jan 30, 2003	34.60	34.64	33.65	33.74
304	NYSE	KB	Wed, Jan 29, 2003	33.80	34.58	33.61	34.48
303	NYSE	KB	Tue, Jan 28, 2003	34.15	34.50	33.98	34.41
302	NYSE	KB	Mon, Jan 27, 2003	34.05	34.19	33.50	33.78
301	NYSE	KB	Fri, Jan 24, 2003	34.95	35.20	33.81	33.86
300	NYSE	KB	Thu, Jan 23, 2003	35.55	35.70	35.04	35.67
299	NYSE	KB	Wed, Jan 22, 2003	34.40	35.15	34.40	34.60
298	NYSE	KB	Tue, Jan 21, 2003	34.65	34.65	34.05	34.35
297	NYSE	KB	Fri, Jan 17, 2003	34.92	34.95	34.30	34.51
296	NYSE	KB	Thu, Jan 16, 2003	35.25	35.30	34.50	34.92
295	NYSE	KB	Wed, Jan 15, 2003	35.75	35.91	35.02	35.05
294	NYSE	KB	Tue, Jan 14, 2003	36.50	36.60	36.06	36.37
293	NYSE	KB	Mon, Jan 13, 2003	34.58	34.74	34.40	34.57
292	NYSE	KB	Fri, Jan 10, 2003	33.25	33.87	33.08	33.58
291	NYSE	KB	Thu, Jan 9, 2003	34.50	34.90	34.50	34.74
290	NYSE	KB	Wed, Jan 8, 2003	35.25	35.90	35.25	35.46
289	NYSE	KB	Tue, Jan 7, 2003	36.25	36.41	36.00	36.06
288	NYSE	KB	Mon, Jan 6, 2003	36.85	37.87	36.81	37.55
287	NYSE	KB	Fri, Jan 3, 2003	36.75	37.20	36.66	36.85
286	NYSE	KB	Thu, Jan 2, 2003	35.37	36.10	35.37	36.05
285	NYSE	KB	Tue, Dec 31, 2002	35.10	35.50	34.99	35.35
284	NYSE	KB	Mon, Dec 30, 2002	35.45	35.60	34.90	35.00
283	NYSE	KB	Fri, Dec 27, 2002	36.96	37.00	36.45	36.45
282	NYSE	KB	Thu, Dec 26, 2002	37.30	38.20	37.30	37.90
281	NYSE	KB	Tue, Dec 24, 2002	37.25	37.35	37.14	37.20
280	NYSE	KB	Mon, Dec 23, 2002	38.25	38.38	37.99	38.10
279	NYSE	KB	Fri, Dec 20, 2002	39.60	40.09	39.60	40.01
278	NYSE	KB	Thu, Dec 19, 2002	39.16	39.88	39.00	39.53
277	NYSE	KB	Wed, Dec 18, 2002	39.00	39.14	38.61	38.96
276	NYSE	KB	Tue, Dec 17, 2002	37.75	38.65	37.75	37.75
275	NYSE	KB	Mon, Dec 16, 2002	37.15	37.50	37.03	37.30
274	NYSE	KB	Fri, Dec 13, 2002	37.75	37.75	36.97	37.01
273	NYSE	KB	Thu, Dec 12, 2002	37.15	38.00	37.15	37.75
272	NYSE	KB	Wed, Dec 11, 2002	36.07	36.70	35.77	36.48
271	NYSE	KB	Tue, Dec 10, 2002	35.50	36.30	35.50	36.25
270	NYSE	KB	Mon, Dec 9, 2002	36.70	36.84	36.00	36.47
269	NYSE	KB	Fri, Dec 6, 2002	36.75	37.60	36.25	37.47
268	NYSE	KB	Thu, Dec 5, 2002	38.00	38.02	37.25	37.37
267	NYSE	KB	Wed, Dec 4, 2002	37.70	37.94	37.19	37.91
266	NYSE	KB	Tue, Dec 3, 2002	38.45	38.49	37.76	37.82
265	NYSE	KB	Mon, Dec 2, 2002	38.80	39.09	38.40	38.69
264	NYSE	KB	Fri, Nov 29, 2002	39.00	39.01	38.20	38.60
263	NYSE	KB	Wed, Nov 27, 2002	34.00	35.50	33.94	35.40
262	NYSE	KB	Tue, Nov 26, 2002	33.70	33.70	32.79	32.86
261	NYSE	KB	Mon, Nov 25, 2002	33.90	34.14	33.90	34.10
260	NYSE	KB	Fri, Nov 22, 2002	34.42	34.42	34.03	34.22
259	NYSE	KB	Thu, Nov 21, 2002	34.50	34.69	34.28	34.67
258	NYSE	KB	Wed, Nov 20, 2002	34.00	34.60	34.00	34.40
257	NYSE	KB	Tue, Nov 19, 2002	34.25	34.25	33.77	33.88
256	NYSE	KB	Mon, Nov 18, 2002	34.85	34.85	34.05	34.25
255	NYSE	KB	Fri, Nov 15, 2002	34.20	34.95	34.20	34.65
254	NYSE	KB	Thu, Nov 14, 2002	33.80	34.08	33.45	33.99
253	NYSE	KB	Wed, Nov 13, 2002	33.59	33.63	33.10	33.50
252	NYSE	KB	Tue, Nov 12, 2002	33.50	33.80	33.28	33.55
251	NYSE	KB	Mon, Nov 11, 2002	33.65	33.90	32.75	32.88
250	NYSE	KB	Fri, Nov 8, 2002	34.50	34.72	34.00	34.00
249	NYSE	KB	Thu, Nov 7, 2002	35.25	35.25	34.05	34.25
248	NYSE	KB	Wed, Nov 6, 2002	34.95	35.48	34.50	35.05
247	NYSE	KB	Tue, Nov 5, 2002	32.72	33.21	32.61	33.10
246	NYSE	KB	Mon, Nov 4, 2002	32.35	32.50	31.56	31.71
245	NYSE	KB	Fri, Nov 1, 2002	31.30	32.05	31.30	32.00
244	NYSE	KB	Thu, Oct 31, 2002	33.55	33.57	32.06	32.35
243	NYSE	KB	Wed, Oct 30, 2002	34.00	34.55	33.89	34.55
242	NYSE	KB	Tue, Oct 29, 2002	34.30	34.38	34.00	34.00
241	NYSE	KB	Mon, Oct 28, 2002	34.75	34.77	33.85	34.03
240	NYSE	KB	Fri, Oct 25, 2002	32.57	33.40	32.50	33.10
239	NYSE	KB	Thu, Oct 24, 2002	34.55	34.80	32.08	32.41
238	NYSE	KB	Wed, Oct 23, 2002	33.40	34.27	33.36	34.25
237	NYSE	KB	Tue, Oct 22, 2002	33.00	33.44	31.45	32.05
236	NYSE	KB	Mon, Oct 21, 2002	35.50	35.71	34.60	35.71
235	NYSE	KB	Fri, Oct 18, 2002	36.30	36.60	36.11	36.25
234	NYSE	KB	Thu, Oct 17, 2002	36.25	36.59	36.10	36.47
233	NYSE	KB	Wed, Oct 16, 2002	35.00	35.10	34.42	34.90
232	NYSE	KB	Tue, Oct 15, 2002	34.90	35.22	34.47	35.15
231	NYSE	KB	Mon, Oct 14, 2002	32.95	33.24	32.50	33.05
230	NYSE	KB	Fri, Oct 11, 2002	31.25	32.27	31.25	32.23
229	NYSE	KB	Thu, Oct 10, 2002	29.50	30.48	29.40	30.35
228	NYSE	KB	Wed, Oct 9, 2002	31.60	31.60	30.92	30.92
227	NYSE	KB	Tue, Oct 8, 2002	31.25	32.06	30.90	31.95
226	NYSE	KB	Mon, Oct 7, 2002	31.20	31.28	30.16	30.70
225	NYSE	KB	Fri, Oct 4, 2002	33.67	33.85	31.43	31.95
224	NYSE	KB	Thu, Oct 3, 2002	34.50	35.20	34.46	34.68
223	NYSE	KB	Wed, Oct 2, 2002	36.20	36.20	34.61	34.72
222	NYSE	KB	Tue, Oct 1, 2002	36.00	36.85	35.70	36.63
221	NYSE	KB	Mon, Sep 30, 2002	36.00	36.00	35.30	35.43
220	NYSE	KB	Fri, Sep 27, 2002	38.25	38.40	37.30	37.30
219	NYSE	KB	Thu, Sep 26, 2002	38.60	38.83	38.51	38.60
218	NYSE	KB	Wed, Sep 25, 2002	38.00	38.94	37.98	38.77
217	NYSE	KB	Tue, Sep 24, 2002	36.70	37.55	36.64	37.22
216	NYSE	KB	Mon, Sep 23, 2002	38.28	38.28	37.16	37.55
215	NYSE	KB	Fri, Sep 20, 2002	38.30	38.80	38.25	38.75
214	NYSE	KB	Thu, Sep 19, 2002	39.10	39.15	38.06	38.25
213	NYSE	KB	Wed, Sep 18, 2002	38.76	38.95	38.14	38.27
212	NYSE	KB	Tue, Sep 17, 2002	40.25	40.30	38.50	38.51
211	NYSE	KB	Mon, Sep 16, 2002	39.55	39.55	38.25	38.80
210	NYSE	KB	Fri, Sep 13, 2002	43.25	43.25	41.40	41.50
209	NYSE	KB	Thu, Sep 12, 2002	44.50	44.50	43.70	44.30
208	NYSE	KB	Wed, Sep 11, 2002	44.50	44.80	44.47	44.50
207	NYSE	KB	Tue, Sep 10, 2002	43.60	43.68	43.49	43.68
206	NYSE	KB	Mon, Sep 9, 2002	43.00	43.60	42.80	43.44
205	NYSE	KB	Fri, Sep 6, 2002	43.70	43.85	43.40	43.50
204	NYSE	KB	Thu, Sep 5, 2002	45.40	45.40	44.01	44.38
203	NYSE	KB	Wed, Sep 4, 2002	45.30	45.50	44.83	45.40
202	NYSE	KB	Tue, Sep 3, 2002	46.10	46.18	45.61	46.08
201	NYSE	KB	Fri, Aug 30, 2002	46.50	46.95	46.30	46.80
200	NYSE	KB	Thu, Aug 29, 2002	45.50	46.10	45.50	45.80
199	NYSE	KB	Wed, Aug 28, 2002	46.00	46.10	45.80	45.80
198	NYSE	KB	Tue, Aug 27, 2002	46.75	46.98	46.58	46.68
197	NYSE	KB	Mon, Aug 26, 2002	47.06	47.68	47.06	47.62
196	NYSE	KB	Fri, Aug 23, 2002	46.60	47.24	46.35	47.15
195	NYSE	KB	Thu, Aug 22, 2002	46.83	46.83	46.24	46.60
194	NYSE	KB	Wed, Aug 21, 2002	46.90	47.20	46.55	46.68
193	NYSE	KB	Tue, Aug 20, 2002	45.95	46.00	45.61	45.89
192	NYSE	KB	Mon, Aug 19, 2002	45.40	45.88	44.92	45.12
191	NYSE	KB	Fri, Aug 16, 2002	46.50	46.62	46.11	46.50
190	NYSE	KB	Thu, Aug 15, 2002	47.35	47.41	46.40	46.92
189	NYSE	KB	Wed, Aug 14, 2002	45.90	47.50	45.62	47.50
188	NYSE	KB	Tue, Aug 13, 2002	46.50	46.85	46.15	46.15
187	NYSE	KB	Mon, Aug 12, 2002	45.00	45.18	44.75	45.11
186	NYSE	KB	Fri, Aug 9, 2002	44.14	44.50	43.98	44.05
185	NYSE	KB	Thu, Aug 8, 2002	43.25	44.15	43.10	44.15
184	NYSE	KB	Wed, Aug 7, 2002	43.98	43.98	42.80	43.68
183	NYSE	KB	Tue, Aug 6, 2002	43.40	44.05	43.00	43.98
182	NYSE	KB	Mon, Aug 5, 2002	42.40	42.90	42.00	42.10
181	NYSE	KB	Fri, Aug 2, 2002	45.70	45.90	45.10	45.10
180	NYSE	KB	Thu, Aug 1, 2002	46.48	46.55	45.65	45.90
179	NYSE	KB	Wed, Jul 31, 2002	46.50	46.70	45.76	46.48
178	NYSE	KB	Tue, Jul 30, 2002	47.00	47.80	46.72	47.71
177	NYSE	KB	Mon, Jul 29, 2002	44.60	46.15	44.60	45.88
176	NYSE	KB	Fri, Jul 26, 2002	45.45	45.50	43.08	44.10
175	NYSE	KB	Thu, Jul 25, 2002	48.24	48.24	46.00	46.58
174	NYSE	KB	Wed, Jul 24, 2002	47.25	49.00	46.58	48.85
173	NYSE	KB	Tue, Jul 23, 2002	48.70	48.98	47.34	48.09
172	NYSE	KB	Mon, Jul 22, 2002	48.50	48.75	47.50	48.42
171	NYSE	KB	Fri, Jul 19, 2002	49.75	49.75	48.50	48.50
170	NYSE	KB	Thu, Jul 18, 2002	50.75	50.95	50.00	50.00
169	NYSE	KB	Wed, Jul 17, 2002	50.75	51.00	50.51	50.92
168	NYSE	KB	Tue, Jul 16, 2002	50.65	50.65	50.00	50.35
167	NYSE	KB	Mon, Jul 15, 2002	51.35	51.35	49.93	50.66
166	NYSE	KB	Fri, Jul 12, 2002	52.00	52.15	51.75	51.76
165	NYSE	KB	Thu, Jul 11, 2002	50.80	51.00	50.45	51.00
164	NYSE	KB	Wed, Jul 10, 2002	52.19	52.32	51.20	51.67
163	NYSE	KB	Tue, Jul 9, 2002	51.90	52.15	51.56	51.67
162	NYSE	KB	Mon, Jul 8, 2002	50.90	50.90	50.31	50.44
161	NYSE	KB	Fri, Jul 5, 2002	50.25	51.24	50.15	51.20
160	NYSE	KB	Wed, Jul 3, 2002	48.90	49.92	48.71	49.00
159	NYSE	KB	Tue, Jul 2, 2002	49.05	49.10	47.68	48.10
158	NYSE	KB	Mon, Jul 1, 2002	49.15	49.30	48.91	49.01
157	NYSE	KB	Fri, Jun 28, 2002	48.45	49.15	48.44	49.15
156	NYSE	KB	Thu, Jun 27, 2002	48.40	48.69	48.25	48.30
155	NYSE	KB	Wed, Jun 26, 2002	46.90	47.95	46.90	47.90
154	NYSE	KB	Tue, Jun 25, 2002	49.05	49.82	49.00	49.02
153	NYSE	KB	Mon, Jun 24, 2002	48.80	49.05	48.20	48.80
152	NYSE	KB	Fri, Jun 21, 2002	48.65	49.12	48.60	48.76
151	NYSE	KB	Thu, Jun 20, 2002	47.95	48.85	47.90	48.50
150	NYSE	KB	Wed, Jun 19, 2002	48.10	48.10	47.60	47.70
149	NYSE	KB	Tue, Jun 18, 2002	48.74	49.20	48.33	48.49
148	NYSE	KB	Mon, Jun 17, 2002	48.90	49.30	48.35	49.00
147	NYSE	KB	Fri, Jun 14, 2002	48.50	48.50	47.70	48.20
146	NYSE	KB	Thu, Jun 13, 2002	48.00	48.60	47.90	48.50
145	NYSE	KB	Wed, Jun 12, 2002	48.95	49.32	47.74	48.14
144	NYSE	KB	Tue, Jun 11, 2002	49.31	49.31	48.03	48.20
143	NYSE	KB	Mon, Jun 10, 2002	49.65	50.30	49.40	49.41
142	NYSE	KB	Fri, Jun 7, 2002	48.00	49.30	48.00	48.92
141	NYSE	KB	Thu, Jun 6, 2002	49.85	50.05	48.84	48.90
140	NYSE	KB	Wed, Jun 5, 2002	49.70	50.10	49.39	50.01
139	NYSE	KB	Tue, Jun 4, 2002	52.00	52.20	51.63	51.63
138	NYSE	KB	Mon, Jun 3, 2002	51.67	52.55	51.67	51.99
137	NYSE	KB	Fri, May 31, 2002	51.75	51.98	51.63	51.67
136	NYSE	KB	Thu, May 30, 2002	53.45	53.69	53.35	53.37
135	NYSE	KB	Wed, May 29, 2002	53.70	54.10	53.65	53.96
134	NYSE	KB	Tue, May 28, 2002	53.50	54.00	53.50	53.85
133	NYSE	KB	Fri, May 24, 2002	53.25	53.25	52.50	52.50
132	NYSE	KB	Thu, May 23, 2002	52.40	52.90	52.40	52.81
131	NYSE	KB	Wed, May 22, 2002	52.10	52.55	51.80	52.50
130	NYSE	KB	Tue, May 21, 2002	49.10	49.50	49.00	49.00
129	NYSE	KB	Mon, May 20, 2002	49.87	49.88	49.50	49.58
128	NYSE	KB	Fri, May 17, 2002	49.50	50.25	49.40	49.95
127	NYSE	KB	Thu, May 16, 2002	49.45	49.45	49.00	49.10
126	NYSE	KB	Wed, May 15, 2002	48.50	49.40	48.50	49.27
125	NYSE	KB	Tue, May 14, 2002	47.80	48.00	47.70	47.79
124	NYSE	KB	Mon, May 13, 2002	47.90	48.50	47.90	48.50
123	NYSE	KB	Fri, May 10, 2002	48.50	48.50	47.59	47.60
122	NYSE	KB	Thu, May 9, 2002	47.29	47.75	47.20	47.58
121	NYSE	KB	Wed, May 8, 2002	47.77	48.80	47.71	48.80
120	NYSE	KB	Tue, May 7, 2002	47.60	47.70	47.40	47.57
119	NYSE	KB	Mon, May 6, 2002	47.50	47.79	47.50	47.60
118	NYSE	KB	Fri, May 3, 2002	49.00	49.00	47.72	48.02
117	NYSE	KB	Thu, May 2, 2002	48.00	48.60	48.00	48.20
116	NYSE	KB	Wed, May 1, 2002	46.50	46.60	46.10	46.50
115	NYSE	KB	Tue, Apr 30, 2002	45.50	46.54	45.50	46.50
114	NYSE	KB	Mon, Apr 29, 2002	45.05	45.75	45.00	45.48
113	NYSE	KB	Fri, Apr 26, 2002	45.80	45.80	45.26	45.30
112	NYSE	KB	Thu, Apr 25, 2002	47.00	47.00	46.30	46.40
111	NYSE	KB	Wed, Apr 24, 2002	48.60	48.65	48.25	48.40
110	NYSE	KB	Tue, Apr 23, 2002	48.65	49.15	48.50	48.75
109	NYSE	KB	Mon, Apr 22, 2002	48.15	48.70	48.15	48.43
108	NYSE	KB	Fri, Apr 19, 2002	48.00	49.74	47.82	49.30
107	NYSE	KB	Thu, Apr 18, 2002	47.00	48.24	47.00	48.15
106	NYSE	KB	Wed, Apr 17, 2002	44.80	44.90	44.64	44.80
105	NYSE	KB	Tue, Apr 16, 2002	44.00	44.47	43.79	44.10
104	NYSE	KB	Mon, Apr 15, 2002	44.60	44.60	44.19	44.19
103	NYSE	KB	Fri, Apr 12, 2002	44.10	44.98	44.10	44.98
102	NYSE	KB	Thu, Apr 11, 2002	42.48	42.50	42.00	42.16
101	NYSE	KB	Wed, Apr 10, 2002	42.45	42.75	42.40	42.75
100	NYSE	KB	Tue, Apr 9, 2002	42.50	42.85	42.45	42.52
99	NYSE	KB	Mon, Apr 8, 2002	42.70	43.49	42.69	43.25
98	NYSE	KB	Fri, Apr 5, 2002	45.60	45.91	45.51	45.65
97	NYSE	KB	Thu, Apr 4, 2002	44.00	45.71	44.00	45.60
96	NYSE	KB	Wed, Apr 3, 2002	42.15	43.00	42.15	42.60
95	NYSE	KB	Tue, Apr 2, 2002	40.85	41.55	40.75	41.50
94	NYSE	KB	Mon, Apr 1, 2002	41.00	41.44	40.90	41.35
93	NYSE	KB	Thu, Mar 28, 2002	42.00	42.99	42.00	42.12
92	NYSE	KB	Wed, Mar 27, 2002	41.80	42.39	41.80	41.90
91	NYSE	KB	Tue, Mar 26, 2002	41.80	42.30	41.80	41.91
90	NYSE	KB	Mon, Mar 25, 2002	42.89	43.20	42.85	42.89
89	NYSE	KB	Fri, Mar 22, 2002	44.03	44.15	42.90	43.30
88	NYSE	KB	Thu, Mar 21, 2002	43.74	44.89	43.70	44.81
87	NYSE	KB	Wed, Mar 20, 2002	44.75	44.98	44.70	44.86
86	NYSE	KB	Tue, Mar 19, 2002	44.73	44.86	44.35	44.75
85	NYSE	KB	Mon, Mar 18, 2002	43.30	43.50	43.27	43.40
84	NYSE	KB	Fri, Mar 15, 2002	42.75	43.30	42.55	43.27
83	NYSE	KB	Thu, Mar 14, 2002	42.00	42.43	42.00	42.02
82	NYSE	KB	Wed, Mar 13, 2002	41.45	42.15	41.43	41.90
81	NYSE	KB	Tue, Mar 12, 2002	40.83	41.40	40.83	41.25
80	NYSE	KB	Mon, Mar 11, 2002	41.10	41.10	40.60	40.83
79	NYSE	KB	Fri, Mar 8, 2002	41.92	42.19	41.70	41.75
78	NYSE	KB	Thu, Mar 7, 2002	42.30	42.79	42.30	42.55
77	NYSE	KB	Wed, Mar 6, 2002	43.00	43.00	42.60	42.85
76	NYSE	KB	Tue, Mar 5, 2002	44.07	44.29	43.55	43.65
75	NYSE	KB	Mon, Mar 4, 2002	44.00	44.45	43.55	44.37
74	NYSE	KB	Fri, Mar 1, 2002	44.35	44.75	44.21	44.70
73	NYSE	KB	Thu, Feb 28, 2002	43.28	44.75	43.28	44.43
72	NYSE	KB	Wed, Feb 27, 2002	42.75	42.98	42.75	42.87
71	NYSE	KB	Tue, Feb 26, 2002	42.25	42.40	42.05	42.20
70	NYSE	KB	Mon, Feb 25, 2002	42.30	43.00	42.30	42.96
69	NYSE	KB	Fri, Feb 22, 2002	41.80	41.90	41.60	41.79
68	NYSE	KB	Thu, Feb 21, 2002	42.10	42.10	41.47	41.52
67	NYSE	KB	Wed, Feb 20, 2002	41.70	42.00	41.35	42.00
66	NYSE	KB	Tue, Feb 19, 2002	42.70	43.40	42.47	42.58
65	NYSE	KB	Fri, Feb 15, 2002	45.50	45.95	45.35	45.65
64	NYSE	KB	Thu, Feb 14, 2002	46.00	46.40	45.41	45.60
63	NYSE	KB	Wed, Feb 13, 2002	42.50	42.74	42.50	42.52
62	NYSE	KB	Tue, Feb 12, 2002	42.49	42.85	42.10	42.65
61	NYSE	KB	Mon, Feb 11, 2002	41.63	42.28	41.63	42.25
60	NYSE	KB	Fri, Feb 8, 2002	41.55	41.60	41.15	41.38
59	NYSE	KB	Thu, Feb 7, 2002	42.85	42.85	41.31	41.55
58	NYSE	KB	Wed, Feb 6, 2002	43.10	43.19	42.70	42.84
57	NYSE	KB	Tue, Feb 5, 2002	42.56	43.10	42.56	42.97
56	NYSE	KB	Mon, Feb 4, 2002	43.50	43.50	42.54	42.55
55	NYSE	KB	Fri, Feb 1, 2002	44.35	44.50	44.15	44.18
54	NYSE	KB	Thu, Jan 31, 2002	44.80	45.20	44.30	44.54
53	NYSE	KB	Wed, Jan 30, 2002	44.99	45.19	44.51	44.75
52	NYSE	KB	Tue, Jan 29, 2002	45.75	46.19	45.35	45.51
51	NYSE	KB	Mon, Jan 28, 2002	47.49	47.49	46.85	47.01
50	NYSE	KB	Fri, Jan 25, 2002	47.50	48.69	46.90	47.95
49	NYSE	KB	Thu, Jan 24, 2002	44.19	46.20	44.19	46.00
48	NYSE	KB	Wed, Jan 23, 2002	42.75	44.50	42.75	44.19
47	NYSE	KB	Tue, Jan 22, 2002	43.00	43.11	42.55	42.60
46	NYSE	KB	Fri, Jan 18, 2002	42.00	42.49	42.00	42.35
45	NYSE	KB	Thu, Jan 17, 2002	40.95	41.79	40.90	41.79
44	NYSE	KB	Wed, Jan 16, 2002	41.25	41.25	40.02	40.24
43	NYSE	KB	Tue, Jan 15, 2002	39.50	40.60	39.50	40.00
42	NYSE	KB	Mon, Jan 14, 2002	41.25	41.25	39.80	40.07
41	NYSE	KB	Fri, Jan 11, 2002	41.00	42.12	40.91	41.20
40	NYSE	KB	Thu, Jan 10, 2002	42.30	42.35	41.80	41.80
39	NYSE	KB	Wed, Jan 9, 2002	43.75	43.75	43.05	43.05
38	NYSE	KB	Tue, Jan 8, 2002	42.60	43.50	42.60	43.50
37	NYSE	KB	Mon, Jan 7, 2002	44.05	44.85	44.05	44.31
36	NYSE	KB	Fri, Jan 4, 2002	42.76	44.44	42.76	44.00
35	NYSE	KB	Thu, Jan 3, 2002	39.92	41.75	39.92	41.75
34	NYSE	KB	Wed, Jan 2, 2002	39.25	39.49	39.15	39.45
33	NYSE	KB	Mon, Dec 31, 2001	38.00	39.00	38.00	38.90
32	NYSE	KB	Fri, Dec 28, 2001	38.50	38.90	38.50	38.90
31	NYSE	KB	Thu, Dec 27, 2001	37.24	37.49	37.20	37.49
30	NYSE	KB	Wed, Dec 26, 2001	37.40	37.99	36.60	36.99
29	NYSE	KB	Mon, Dec 24, 2001	35.05	35.32	35.05	35.28
28	NYSE	KB	Fri, Dec 21, 2001	36.98	36.98	36.37	36.79
27	NYSE	KB	Thu, Dec 20, 2001	35.38	36.79	35.38	36.75
26	NYSE	KB	Wed, Dec 19, 2001	34.43	35.00	34.39	35.00
25	NYSE	KB	Tue, Dec 18, 2001	33.73	33.81	33.68	33.78
24	NYSE	KB	Mon, Dec 17, 2001	34.47	34.72	34.39	34.39
23	NYSE	KB	Fri, Dec 14, 2001	35.03	35.04	34.67	34.71
22	NYSE	KB	Thu, Dec 13, 2001	35.85	35.85	35.00	35.00
21	NYSE	KB	Wed, Dec 12, 2001	35.14	35.51	34.92	35.19
20	NYSE	KB	Tue, Dec 11, 2001	34.53	34.81	34.43	34.43
19	NYSE	KB	Mon, Dec 10, 2001	33.73	35.28	33.73	35.13
18	NYSE	KB	Fri, Dec 7, 2001	35.33	35.80	35.33	35.67
17	NYSE	KB	Thu, Dec 6, 2001	35.75	35.94	35.57	35.57
16	NYSE	KB	Wed, Dec 5, 2001	37.31	37.74	36.71	37.64
15	NYSE	KB	Tue, Dec 4, 2001	36.49	36.75	35.50	35.91
14	NYSE	KB	Mon, Dec 3, 2001	35.99	36.78	35.99	36.37
13	NYSE	KB	Fri, Nov 30, 2001	36.60	37.71	36.51	37.64
12	NYSE	KB	Thu, Nov 29, 2001	33.96	35.82	33.96	35.62
11	NYSE	KB	Wed, Nov 28, 2001	33.35	33.92	32.50	32.74
10	NYSE	KB	Tue, Nov 27, 2001	36.51	36.51	35.33	35.63
9	NYSE	KB	Mon, Nov 26, 2001	37.50	37.59	36.76	36.78
8	NYSE	KB	Fri, Nov 23, 2001	33.87	35.19	33.87	35.19
7	NYSE	KB	Wed, Nov 21, 2001	32.84	33.71	32.84	33.68
6	NYSE	KB	Tue, Nov 20, 2001	33.02	33.02	32.08	32.27
5	NYSE	KB	Mon, Nov 19, 2001	33.02	33.50	33.02	33.24
4	NYSE	KB	Fri, Nov 16, 2001	33.73	33.77	32.89	32.92
3	NYSE	KB	Thu, Nov 15, 2001	31.65	32.08	31.65	31.90
2	NYSE	KB	Wed, Nov 14, 2001	31.32	31.79	31.32	31.75
1	NYSE	KB	Tue, Nov 13, 2001	30.57	30.79	30.38	30.79
#	Exchange	Symbol	Date	Open	High	Low	Close

KB Financial Group Inc NYSE:KB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024